Glow LifeTech Corporation (PK) (GLWLF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0062 | -12.8630705394 | 0.0482 | 0.049 | 0.042 | 11167 | 0.04678687 | CS |
| 4 | -0.008 | -16 | 0.05 | 0.0547 | 0.042 | 34442 | 0.04808268 | CS |
| 12 | 0.001 | 2.43902439024 | 0.041 | 0.0547 | 0.0348 | 38121 | 0.04778416 | CS |
| 26 | 0.02175 | 107.407407407 | 0.02025 | 0.0825 | 0.02025 | 33234 | 0.04772413 | CS |
| 52 | 0.02175 | 107.407407407 | 0.02025 | 0.0825 | 0.02025 | 29400 | 0.04772413 | CS |
| 156 | -0.195 | -82.2784810127 | 0.237 | 0.237 | 0.02025 | 19940 | 0.0537253 | CS |
| 260 | -0.2974 | -87.6252209782 | 0.3394 | 0.38395 | 0.02025 | 16740 | 0.06351115 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 0.042 | -0.007 | -14.29 | 0.0441 | 0.0441 | 0.042 | 10500 |
| 1736375340 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1736288940 | 0.049 | 0.0008 | 1.66 | 0.046 | 0.049 | 0.046 | 22200 |
| 1736202360 | 0.0482 | 0.0014 | 2.99 | 0.0482 | 0.0482 | 0.0482 | 800 |
| 1735942980 | 0.0468 | -0.0065 | -12.20 | 0.052 | 0.052 | 0.0468 | 21100 |
| 1735856700 | 0.0533 | 0.0047 | 9.67 | 0.047 | 0.0533 | 0.047 | 101900 |
| 1735684140 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1735597740 | 0.0486 | 0.0023 | 4.97 | 0.0462 | 0.0486 | 0.0441 | 30500 |
| 1735337400 | 0.0463 | 0 | 0.00 | 0.0463 | 0.0463 | 0.0463 | 0 |
| 1735251000 | 0.0463 | 0 | 0.00 | 0.0463 | 0.0463 | 0.0463 | 0 |
| 1735078200 | 0.0463 | 0.0035 | 8.18 | 0.0463 | 0.0463 | 0.0463 | 50000 |
| 1734992400 | 0.0428 | -0.0012 | -2.73 | 0.0428 | 0.0428 | 0.0428 | 700 |
| 1734733200 | 0.044 | 0.002 | 4.76 | 0.044 | 0.044 | 0.044 | 2600 |
| 1734647340 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1734560940 | 0.042 | -0.001 | -2.33 | 0.0429999 | 0.0429999 | 0.042 | 27000 |
| 1734474360 | 0.0429999 | -0.0037 | -7.92 | 0.0429999 | 0.0429999 | 0.0429999 | 2000 |
| 1734388140 | 0.0467 | -0.0033 | -6.60 | 0.05 | 0.0547 | 0.0467 | 144000 |
| 1734128940 | 0.05 | 0.0075 | 17.65 | 0.0415 | 0.05 | 0.039 | 204000 |
| 1734042480 | 0.0425 | -0.0035 | -7.61 | 0.0433 | 0.0433 | 0.0425 | 70000 |
| 1733955900 | 0.046 | 0.0018 | 4.07 | 0.046 | 0.046 | 0.046 | 11000 |
| 1733869200 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 0 |
| 1733782800 | 0.0442 | 0 | 0.00 | 0.0442 | 0.0442 | 0.0442 | 0 |
| 1733523600 | 0.0442 | 0.0094 | 27.01 | 0.0442 | 0.0442 | 0.0442 | 15000 |
| 1733437440 | 0.0348 | 0 | 0.00 | 0.0348 | 0.0348 | 0.0348 | 0 |
| 1733351040 | 0.0348 | 0 | 0.00 | 0.0348 | 0.0348 | 0.0348 | 0 |
| 1733264640 | 0.0348 | 0 | 0.00 | 0.0348 | 0.0348 | 0.0348 | 0 |
| 1733178240 | 0.0348 | 0 | 0.00 | 0.0348 | 0.0348 | 0.0348 | 0 |
| 1732919040 | 0.0348 | 0 | 0.00 | 0.0348 | 0.0348 | 0.0348 | 0 |
| 1732746240 | 0.0348 | 0 | 0.00 | 0.0348 | 0.0348 | 0.0348 | 0 |
| 1732659840 | 0.0348 | 0 | 0.00 | 0.0348 | 0.0348 | 0.0348 | 0 |
| 1732573440 | 0.0348 | 0 | 0.00 | 0.0348 | 0.0348 | 0.0348 | 0 |
| 1732314240 | 0.0348 | 0 | 0.00 | 0.0348 | 0.0348 | 0.0348 | 0 |
| 1732227840 | 0.0348 | 0 | 0.00 | 0.0348 | 0.0348 | 0.0348 | 0 |
| 1732141440 | 0.0348 | 0 | 0.00 | 0.0348 | 0.0348 | 0.0348 | 0 |
| 1732055040 | 0.0348 | 0 | 0.00 | 0.0348 | 0.0348 | 0.0348 | 0 |
| 1731968640 | 0.0348 | -0.0009 | -2.52 | 0.0348 | 0.0348 | 0.0348 | 5000 |
| 1731709740 | 0.0357 | 0 | 0.00 | 0.0357 | 0.0357 | 0.0357 | 0 |
| 1731623340 | 0.0357 | 0 | 0.00 | 0.0357 | 0.0357 | 0.0357 | 0 |
| 1731536940 | 0.0357 | 0 | 0.00 | 0.0357 | 0.0357 | 0.0357 | 0 |
| 1731450540 | 0.0357 | 0 | 0.00 | 0.0357 | 0.0357 | 0.0357 | 0 |
| 1731364140 | 0.0357 | 0 | 0.00 | 0.0357 | 0.0357 | 0.0357 | 0 |
| 1731104940 | 0.0357 | 0 | 0.00 | 0.0357 | 0.0357 | 0.0357 | 0 |
| 1731018540 | 0.0357 | -0.0053 | -12.93 | 0.0357 | 0.0357 | 0.0357 | 5000 |
| 1730928360 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1730841960 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1730755560 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1730496360 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1730409960 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1730323560 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1730237160 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1730150760 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1729891560 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1729805160 | 0.041 | 0.004 | 10.81 | 0.041 | 0.041 | 0.041 | 1000 |
| 1729718400 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1729632000 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1729545600 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1729286400 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1729200000 | 0.037 | -0.0383 | -50.86 | 0.03465 | 0.037 | 0.03465 | 30000 |
| 1729089000 | 0.0753 | 0 | 0.00 | 0.0753 | 0.0753 | 0.0753 | 0 |
| 1729002600 | 0.0753 | 0 | 0.00 | 0.0753 | 0.0753 | 0.0753 | 0 |
| 1728916200 | 0.0753 | 0 | 0.00 | 0.0753 | 0.0753 | 0.0753 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
