Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glow Lifetech Corp (CSE: GLOW )

0.0300 UNCHANGED
Last Price Updated: 9:57 AM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2021 0.3500 0.3500 0.3200 0.3200 6,333 -0.02(-5.88%)
May 28, 2021 0.3500 0.3500 0.3300 0.3400 175,000 -0.01(-2.86%)
May 27, 2021 0.3750 0.3750 0.3300 0.3500 9,000 +0.01(+1.45%)
May 26, 2021 0.3700 0.3700 0.3450 0.3450 2,000 +0.00(+1.47%)
May 25, 2021 0.3950 0.3950 0.3050 0.3400 25,200 -0.01(-2.86%)
May 21, 2021 0.3500 0.3500 0.3500 0 -0.03(-6.67%)
May 20, 2021 0.3950 0.3950 0.3750 0.3750 9,846 -0.02(-5.06%)
May 19, 2021 0.4100 0.4100 0.3850 0.3950 1,500 +0.01(+1.28%)
May 18, 2021 0.4050 0.4050 0.3900 0.3900 9,333 +0.00(+0.00%)
May 17, 2021 0.4100 0.4100 0.3600 0.3900 18,500 -0.01(-2.50%)
May 14, 2021 0.4300 0.4300 0.3250 0.4000 86,000 +0.00(+0.00%)
May 13, 2021 0.4000 0.4300 0.3800 0.4000 13,317 +0.00(+0.00%)
May 12, 2021 0.4300 0.4300 0.3500 0.4000 161,500 -0.02(-4.76%)
May 11, 2021 0.4100 0.4200 0.3900 0.4200 391,762 +0.03(+7.69%)
May 10, 2021 0.3900 0.3900 0.3900 0.3900 1,497 +0.01(+2.63%)
May 07, 2021 0.3600 0.4050 0.3600 0.3800 20,500 -0.01(-1.30%)
May 06, 2021 0.3900 0.3900 0.3500 0.3850 11,000 +0.01(+1.32%)
May 05, 2021 0.3650 0.3800 0.3650 0.3800 13,560 +0.00(+0.00%)
May 04, 2021 0.4400 0.4400 0.3700 0.3800 28,599 -0.03(-7.32%)
May 03, 2021 0.4100 0.4100 0.4050 0.4100 31,000 +0.02(+5.13%)
Apr 30, 2021 0.4100 0.4150 0.3800 0.3900 134,800 -0.01(-1.27%)
Apr 29, 2021 0.4500 0.4500 0.3850 0.3950 131,530 -0.03(-8.14%)
Apr 28, 2021 0.5700 0.5700 0.4250 0.4300 844,041 -0.11(-20.37%)
Apr 27, 2021 0.5800 0.5800 0.5300 0.5400 443,485 +0.04(+8.00%)
Apr 26, 2021 0.4900 0.5200 0.4900 0.5000 103,500 +0.01(+2.04%)
Apr 23, 2021 0.4900 0.4900 0.4600 0.4900 55,600 +0.00(+0.00%)
Apr 22, 2021 0.4900 0.4900 0.4900 0.4900 10,950 +0.01(+2.08%)
Apr 21, 2021 0.4500 0.4900 0.4100 0.4800 52,779 -0.02(-4.00%)
Apr 20, 2021 0.5000 0.5000 0.4750 0.5000 7,500 +0.02(+3.09%)
Apr 19, 2021 0.5200 0.5200 0.4850 0.4850 48,000 -0.04(-6.73%)
Apr 16, 2021 0.5200 0.5200 0.5200 0.5200 4,500 +0.01(+1.96%)
Apr 15, 2021 0.5400 0.5400 0.5100 0.5100 81,499 -0.02(-3.77%)
Apr 14, 2021 0.5400 0.5400 0.5300 0.5300 30,800 +0.01(+1.92%)
Apr 13, 2021 0.5200 0.5400 0.5000 0.5200 42,592 +0.01(+1.96%)
Apr 12, 2021 0.5200 0.5200 0.5100 0.5100 5,500 -0.01(-1.92%)
Apr 09, 2021 0.5200 0.5200 0.5000 0.5200 26,400 +0.02(+4.00%)
Apr 08, 2021 0.5500 0.5500 0.4900 0.5000 126,700 -0.05(-9.09%)
Apr 07, 2021 0.5700 0.5700 0.5300 0.5500 30,000 -0.02(-3.51%)
Apr 06, 2021 0.5800 0.6400 0.5600 0.5700 134,448 +0.02(+3.64%)
Apr 05, 2021 0.5700 0.5700 0.5500 0.5500 14,084 -0.02(-3.51%)
Apr 01, 2021 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Mar 31, 2021 0.5700 0.5800 0.5700 0.5700 43,000 +0.03(+5.56%)
Mar 30, 2021 0.5700 0.5700 0.5100 0.5400 51,111 -0.02(-3.57%)
Mar 29, 2021 0.5500 0.5600 0.5000 0.5600 132,206 +0.01(+1.82%)
Mar 26, 2021 0.5000 0.5500 0.5000 0.5500 65,500 +0.05(+10.00%)
Mar 25, 2021 0.5000 0.5000 0.5000 0.5000 44,563 +0.00(+0.00%)
Mar 24, 2021 0.5600 0.5600 0.4600 0.5000 212,195 -0.05(-9.09%)
Mar 23, 2021 0.5800 0.5800 0.5300 0.5500 11,000 +0.00(+0.00%)
Mar 22, 2021 0.6000 0.6400 0.5200 0.5500 256,566 -0.07(-11.29%)
Mar 19, 2021 0.6400 0.6400 0.6000 0.6200 74,700 -0.02(-3.13%)
Mar 18, 2021 0.7600 0.7600 0.5600 0.6400 186,735 -0.14(-17.95%)
Mar 17, 2021 0.7100 0.7800 0.6800 0.7800 382,376 +0.07(+9.86%)
Mar 16, 2021 0.6900 0.8800 0.6900 0.7100 537,766 +0.08(+12.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.