Glow Lifetech Corp. (GLWLF)
OTCMKTS
· Delayed Price · Currency is USD
0.0400
+0.0007 (1.78%)
At close: May 2, 2025
Glow Lifetech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.78% | 4,000 |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -15.30% | 200,000 |
| Apr 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7.91% | 5,000 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 32,500 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.27% | 20,002 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.51% | 3,000 |
| Apr 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.33% | 4,000 |
| Apr 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | 35,000 |
| Mar 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 7,500 |
| Mar 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.78% | 50,000 |
| Mar 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 2.09% | 3,100 |
| Mar 21, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -3.37% | 14,000 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.26% | 2,000 |
| Mar 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 17.35% | 20,000 |
| Mar 7, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -27.00% | 14,100 |
| Mar 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 14.74% | 50,000 |
| Mar 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.53% | 15,000 |
| Feb 28, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.82% | 68,000 |
| Feb 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.17% | 3,400 |
| Feb 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.33% | 21,000 |
| Feb 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 3.63% | 15,100 |
| Feb 20, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.17% | 2,000 |
| Feb 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.13% | 16,000 |
| Feb 13, 2025 | 0.06 | 0.08 | 0.05 | 0.06 | 0.06 | 20.76% | 115,000 |
| Feb 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.34% | 128,000 |
| Feb 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.59% | 37,500 |
| Feb 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.66% | 1,000 |
| Feb 3, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -7.17% | 72,000 |
| Jan 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10.42% | 2,000 |
| Jan 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 14.29% | 11,500 |
| Jan 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.68% | 166,000 |
| Jan 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.30% | 15,000 |
| Jan 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.01% | 1,500 |
| Jan 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.60% | 5,000 |
| Jan 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 18.81% | 10,000 |
| Jan 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -14.29% | 10,500 |
| Jan 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.66% | 22,200 |
| Jan 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.99% | 800 |
| Jan 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -12.20% | 21,100 |
| Jan 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.67% | 101,900 |
| Dec 30, 2024 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 4.97% | 30,500 |
| Dec 24, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.18% | 50,000 |
| Dec 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.73% | 700 |
| Dec 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.76% | 2,600 |
| Dec 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 27,000 |
| Dec 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.92% | 2,000 |
| Dec 16, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.60% | 144,000 |
| Dec 13, 2024 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 17.65% | 204,000 |
| Dec 12, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.61% | 70,000 |
| Dec 11, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.07% | 11,000 |