Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glance Technologies Inc (OP: GLNNF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2018 0.1465 0.1500 0.1356 0.1357 426,557 -0.01(-7.37%)
Oct 30, 2018 0.1492 0.1520 0.1370 0.1465 353,001 +0.00(+0.00%)
Oct 29, 2018 0.1526 0.1602 0.1465 0.1465 198,757 -0.01(-5.48%)
Oct 26, 2018 0.1660 0.1660 0.1472 0.1550 158,400 -0.00(-1.90%)
Oct 25, 2018 0.1680 0.1900 0.1528 0.1580 327,772 -0.03(-14.59%)
Oct 24, 2018 0.1698 0.1935 0.1650 0.1850 563,109 +0.01(+8.82%)
Oct 23, 2018 0.1550 0.1728 0.1502 0.1700 181,887 +0.01(+6.25%)
Oct 22, 2018 0.1500 0.1690 0.1400 0.1600 309,347 +0.01(+6.24%)
Oct 19, 2018 0.1667 0.1700 0.1500 0.1506 295,200 -0.01(-7.61%)
Oct 18, 2018 0.1770 0.1800 0.1550 0.1630 309,723 -0.01(-8.01%)
Oct 17, 2018 0.1579 0.1859 0.1500 0.1772 637,693 +0.02(+16.20%)
Oct 16, 2018 0.1645 0.1660 0.1350 0.1525 3,078,632 -0.02(-11.85%)
Oct 15, 2018 0.1845 0.1890 0.1650 0.1730 586,366 -0.02(-7.98%)
Oct 12, 2018 0.2000 0.2011 0.1731 0.1880 564,500 -0.01(-6.00%)
Oct 11, 2018 0.2000 0.2091 0.1900 0.2000 314,465 -0.01(-2.63%)
Oct 10, 2018 0.2081 0.2150 0.2000 0.2054 367,300 -0.01(-3.84%)
Oct 09, 2018 0.2116 0.2193 0.2100 0.2136 122,676 +0.00(+1.71%)
Oct 08, 2018 0.2200 0.2200 0.2100 0.2100 172,212 -0.01(-4.55%)
Oct 05, 2018 0.2070 0.2200 0.2070 0.2200 126,000 +0.00(+0.27%)
Oct 04, 2018 0.2350 0.2350 0.2150 0.2194 145,020 -0.01(-2.49%)
Oct 03, 2018 0.2200 0.2300 0.2171 0.2250 98,353 +0.01(+4.07%)
Oct 02, 2018 0.2240 0.2300 0.2160 0.2162 191,902 -0.01(-3.65%)
Oct 01, 2018 0.2370 0.2370 0.2184 0.2244 139,267 -0.01(-2.43%)
Sep 28, 2018 0.2292 0.2300 0.2150 0.2300 177,700 +0.02(+6.98%)
Sep 27, 2018 0.2298 0.2298 0.2100 0.2150 234,599 -0.01(-2.27%)
Sep 26, 2018 0.2120 0.2250 0.2120 0.2200 258,975 -0.01(-2.27%)
Sep 25, 2018 0.2155 0.2279 0.2100 0.2251 158,089 +0.00(+0.04%)
Sep 24, 2018 0.2320 0.2440 0.2200 0.2250 298,968 -0.01(-2.17%)
Sep 21, 2018 0.2407 0.2471 0.2194 0.2300 346,000 -0.01(-2.62%)
Sep 20, 2018 0.2194 0.2410 0.2194 0.2362 199,557 +0.02(+7.36%)
Sep 19, 2018 0.2380 0.2380 0.2111 0.2200 392,541 -0.02(-6.78%)
Sep 18, 2018 0.2343 0.2499 0.2234 0.2360 317,656 -0.00(-0.21%)
Sep 17, 2018 0.2560 0.2560 0.2271 0.2365 382,749 -0.02(-8.83%)
Sep 14, 2018 0.2940 0.2969 0.2450 0.2594 721,200 -0.03(-10.49%)
Sep 13, 2018 0.2200 0.2988 0.2115 0.2898 1,857,852 +0.08(+38.00%)
Sep 12, 2018 0.2266 0.2300 0.2026 0.2100 551,189 -0.01(-5.70%)
Sep 11, 2018 0.2241 0.2360 0.2070 0.2227 866,776 -0.01(-5.27%)
Sep 10, 2018 0.2472 0.2550 0.2320 0.2351 259,669 -0.02(-7.08%)
Sep 07, 2018 0.2500 0.2544 0.2410 0.2530 236,400 +0.00(+1.20%)
Sep 06, 2018 0.2500 0.2580 0.2421 0.2500 134,110 +0.01(+3.69%)
Sep 05, 2018 0.2619 0.2700 0.2404 0.2411 628,646 -0.02(-8.12%)
Sep 04, 2018 0.2859 0.2919 0.2590 0.2624 769,052 -0.03(-9.52%)
Aug 31, 2018 0.2900 0.2900 0.2900 0 -0.01(-4.32%)
Aug 30, 2018 0.2970 0.3108 0.2960 0.3031 205,243 +0.00(+1.03%)
Aug 29, 2018 0.2900 0.3095 0.2900 0.3000 318,664 -0.01(-2.94%)
Aug 28, 2018 0.3100 0.3100 0.3001 0.3091 165,827 -0.00(-0.29%)
Aug 27, 2018 0.3400 0.3400 0.3000 0.3100 533,238 -0.03(-7.46%)
Aug 24, 2018 0.3160 0.3359 0.3150 0.3350 251,200 +0.01(+2.45%)
Aug 23, 2018 0.3221 0.3339 0.3061 0.3270 101,393 +0.01(+4.44%)
Aug 22, 2018 0.3240 0.3400 0.3131 0.3131 114,779 +0.00(+0.03%)
Aug 21, 2018 0.3300 0.3565 0.3100 0.3130 187,340 -0.02(-6.37%)
Aug 20, 2018 0.3125 0.3450 0.3086 0.3343 167,873 +0.02(+6.13%)
Aug 17, 2018 0.2963 0.3240 0.2963 0.3150 240,100 +0.01(+2.57%)
Aug 16, 2018 0.3175 0.3300 0.2930 0.3071 160,160 -0.02(-5.45%)
Aug 15, 2018 0.3420 0.3500 0.3070 0.3248 249,054 -0.02(-5.47%)
Aug 14, 2018 0.3800 0.3800 0.3370 0.3436 247,575 -0.02(-5.37%)
Aug 13, 2018 0.3506 0.3843 0.3312 0.3631 275,158 +0.00(+0.86%)
Aug 10, 2018 0.3462 0.3649 0.3250 0.3600 327,400 +0.01(+3.78%)
Aug 09, 2018 0.3360 0.3484 0.3262 0.3469 184,056 +0.01(+3.86%)
Aug 08, 2018 0.3448 0.3449 0.3247 0.3340 340,654 -0.01(-4.22%)
Aug 07, 2018 0.3274 0.3877 0.3100 0.3487 832,267 -0.00(-0.37%)
Aug 06, 2018 0.3080 0.3530 0.3020 0.3500 922,944 +0.04(+14.72%)
Aug 03, 2018 0.2810 0.3093 0.2810 0.3051 387,100 +0.02(+6.68%)
Aug 02, 2018 0.2881 0.2969 0.2700 0.2860 272,137 +0.01(+4.76%)
Aug 01, 2018 0.2570 0.2730 0.2500 0.2730 339,498 +0.01(+5.00%)
Jul 31, 2018 0.2606 0.2700 0.2540 0.2600 315,487 -0.01(-1.89%)
Jul 30, 2018 0.3150 0.3150 0.2600 0.2650 504,909 -0.02(-7.02%)
Jul 27, 2018 0.2851 0.3000 0.2850 0.2850 278,900 -0.01(-1.72%)
Jul 26, 2018 0.2916 0.3130 0.2900 0.2900 186,418 -0.01(-2.68%)
Jul 25, 2018 0.2800 0.3137 0.2800 0.2980 181,503 -0.02(-5.10%)
Jul 24, 2018 0.3001 0.3220 0.2980 0.3140 204,131 +0.01(+1.72%)
Jul 23, 2018 0.2850 0.3087 0.2850 0.3087 127,053 +0.02(+5.19%)
Jul 20, 2018 0.3065 0.3224 0.2934 0.2935 260,371 -0.00(-1.39%)
Jul 19, 2018 0.2984 0.3105 0.2900 0.2976 116,944 -0.02(-7.00%)
Jul 18, 2018 0.3300 0.3490 0.2972 0.3200 397,147 -0.01(-4.21%)
Jul 17, 2018 0.3000 0.3449 0.2781 0.3341 594,180 +0.04(+13.24%)
Jul 16, 2018 0.3025 0.3025 0.2818 0.2950 324,538 -0.01(-1.80%)
Jul 13, 2018 0.3000 0.3250 0.2920 0.3004 212,457 +0.00(+0.13%)
Jul 12, 2018 0.2853 0.3000 0.2801 0.3000 322,234 +0.01(+4.53%)
Jul 11, 2018 0.3380 0.3380 0.2816 0.2870 1,174,326 -0.04(-12.50%)
Jul 10, 2018 0.3470 0.3500 0.3100 0.3280 947,095 -0.01(-3.53%)
Jul 09, 2018 0.3460 0.3700 0.3380 0.3400 283,939 -0.01(-3.13%)
Jul 06, 2018 0.3675 0.3542 0.3510 146,936 -0.00(-0.90%)
Jul 05, 2018 0.3680 0.3760 0.3500 0.3542 223,879 -0.02(-4.27%)
Jul 03, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.41%)
Jul 02, 2018 0.3926 0.3926 0.3620 0.3685 207,180 -0.01(-3.03%)
Jun 29, 2018 0.3621 0.3800 0.3621 0.3800 165,624 +0.02(+4.11%)
Jun 28, 2018 0.3850 0.3850 0.3636 0.3650 122,644 -0.01(-2.96%)
Jun 27, 2018 0.3876 0.3886 0.3700 0.3761 267,492 +0.00(+0.84%)
Jun 26, 2018 0.3601 0.3845 0.3601 0.3730 265,141 +0.01(+2.18%)
Jun 25, 2018 0.3750 0.3805 0.3650 0.3650 179,004 -0.01(-2.38%)
Jun 22, 2018 0.3811 0.3811 0.3600 0.3739 255,396 -0.01(-1.86%)
Jun 21, 2018 0.3603 0.3880 0.3550 0.3810 419,876 +0.01(+3.87%)
Jun 20, 2018 0.3890 0.3948 0.3526 0.3668 1,003,551 -0.03(-7.00%)
Jun 19, 2018 0.4081 0.4200 0.3700 0.3944 1,271,280 -0.02(-4.96%)
Jun 18, 2018 0.4273 0.4597 0.4040 0.4150 965,371 -0.03(-6.17%)
Jun 15, 2018 0.4460 0.4460 0.4423 583,778 -0.00(-0.83%)
Jun 14, 2018 0.4655 0.4855 0.4460 0.4460 751,861 -0.00(-0.89%)
Jun 13, 2018 0.6570 0.6589 0.4425 0.4500 3,816,085 -0.20(-31.21%)
Jun 12, 2018 0.5700 0.6800 0.5655 0.6542 1,412,692 +0.09(+16.24%)
Jun 11, 2018 0.5390 0.5800 0.5300 0.5628 504,541 +0.03(+6.38%)
Jun 08, 2018 0.6030 0.6030 0.5214 0.5290 533,438 -0.08(-12.69%)
Jun 07, 2018 0.6000 0.6299 0.5751 0.6059 928,380 +0.01(+1.41%)
Jun 06, 2018 0.5122 0.6017 0.5000 0.5975 2,623,343 +0.10(+20.71%)
Jun 05, 2018 0.4642 0.5150 0.4400 0.4950 715,365 +0.05(+12.50%)
Jun 04, 2018 0.4710 0.4710 0.4400 0.4400 202,450 -0.01(-3.18%)
Jun 01, 2018 0.4600 0.4680 0.4437 0.4544 166,218 +0.00(+0.98%)
May 31, 2018 0.4250 0.4600 0.4230 0.4500 328,122 +0.02(+5.39%)
May 30, 2018 0.4300 0.4541 0.4200 0.4270 213,235 -0.00(-0.36%)
May 29, 2018 0.4588 0.4588 0.4200 0.4285 299,864 -0.01(-1.71%)
May 25, 2018 0.4360 0.4360 0.4360 0 -0.01(-2.05%)
May 24, 2018 0.4490 0.4702 0.4383 0.4451 245,898 -0.00(-0.19%)
May 23, 2018 0.4600 0.5107 0.4460 0.4460 430,322 -0.03(-7.28%)
May 22, 2018 0.4630 0.4908 0.4630 0.4810 362,233 +0.02(+4.57%)
May 21, 2018 0.4880 0.4880 0.4500 0.4600 258,868 +0.02(+4.74%)
May 18, 2018 0.4650 0.4710 0.4307 0.4392 444,269 -0.02(-3.48%)
May 17, 2018 0.4000 0.5128 0.4000 0.4550 1,200,327 +0.06(+15.25%)
May 16, 2018 0.3983 0.4250 0.3948 0.3948 285,183 -0.01(-3.21%)
May 15, 2018 0.3951 0.4100 0.3900 0.4079 171,284 +0.01(+1.27%)
May 14, 2018 0.4044 0.4113 0.3800 0.4028 292,550 +0.01(+3.02%)
May 11, 2018 0.4100 0.4100 0.3861 0.3910 332,718 -0.01(-2.49%)
May 10, 2018 0.3874 0.4099 0.3866 0.4010 158,215 +0.02(+5.25%)
May 09, 2018 0.4070 0.4086 0.3800 0.3810 293,057 -0.02(-4.75%)
May 08, 2018 0.3765 0.4070 0.3765 0.4000 157,932 +0.00(+0.00%)
May 07, 2018 0.4000 0.4145 0.3750 0.4000 476,803 +0.00(+0.25%)
May 04, 2018 0.4073 0.4130 0.3850 0.3990 290,449 -0.01(-2.92%)
May 03, 2018 0.4000 0.4245 0.3800 0.4110 406,008 +0.02(+5.66%)
May 02, 2018 0.4308 0.4319 0.3890 0.3890 390,466 -0.04(-9.85%)
May 01, 2018 0.4303 0.4486 0.4140 0.4315 167,549 +0.00(+0.35%)
Apr 30, 2018 0.4660 0.4718 0.4260 0.4300 269,469 -0.03(-5.66%)
Apr 27, 2018 0.4429 0.4631 0.4300 0.4558 241,844 +0.02(+3.86%)
Apr 26, 2018 0.4325 0.4801 0.4228 0.4389 160,879 +0.01(+1.88%)
Apr 25, 2018 0.4230 0.4620 0.4100 0.4308 125,557 -0.03(-6.35%)
Apr 24, 2018 0.4110 0.4913 0.4080 0.4600 543,574 +0.04(+9.52%)
Apr 23, 2018 0.4732 0.4800 0.4200 0.4200 311,766 -0.06(-12.50%)
Apr 20, 2018 0.5430 0.5500 0.4550 0.4800 476,644 -0.06(-11.11%)
Apr 19, 2018 0.5683 0.6655 0.4980 0.5400 1,937,083 -0.03(-5.76%)
Apr 18, 2018 0.3830 0.6120 0.3500 0.5730 2,452,509 +0.19(+50.79%)
Apr 17, 2018 0.2950 0.3996 0.2900 0.3800 514,944 +0.07(+22.58%)
Apr 16, 2018 0.3393 0.3667 0.3100 0.3100 336,099 -0.04(-10.46%)
Apr 13, 2018 0.3700 0.3779 0.3330 0.3462 335,437 -0.01(-2.37%)
Apr 12, 2018 0.3250 0.3738 0.3250 0.3546 669,115 +0.02(+7.49%)
Apr 11, 2018 0.3300 0.3350 0.3000 0.3299 833,103 -0.00(-0.03%)
Apr 10, 2018 0.3780 0.3960 0.3150 0.3300 1,438,811 -0.05(-13.16%)
Apr 09, 2018 0.3980 0.4183 0.3800 0.3800 450,730 -0.02(-4.52%)
Apr 06, 2018 0.4300 0.4300 0.3800 0.3980 879,063 -0.00(-0.57%)
Apr 05, 2018 0.4260 0.4280 0.4000 0.4003 479,634 -0.02(-5.77%)
Apr 04, 2018 0.4150 0.4350 0.4100 0.4248 413,565 -0.03(-6.74%)
Apr 03, 2018 0.4700 0.4731 0.4300 0.4555 501,317 -0.01(-1.11%)
Apr 02, 2018 0.4440 0.4810 0.4350 0.4606 592,094 +0.01(+1.68%)
Mar 29, 2018 0.4530 0.4530 0.4530 0 +0.02(+5.10%)
Mar 28, 2018 0.4350 0.4590 0.4030 0.4310 830,451 -0.00(-0.23%)
Mar 27, 2018 0.4460 0.4950 0.4200 0.4320 1,363,141 -0.04(-8.28%)
Mar 26, 2018 0.4686 0.4790 0.4520 0.4710 210,988 +0.00(+0.43%)
Mar 23, 2018 0.4800 0.4900 0.4468 0.4690 452,481 -0.03(-5.25%)
Mar 22, 2018 0.5000 0.5010 0.4800 0.4950 324,714 -0.01(-2.83%)
Mar 21, 2018 0.5050 0.5166 0.4961 0.5094 247,156 +0.01(+1.88%)
Mar 20, 2018 0.5179 0.5179 0.4840 0.5000 275,899 -0.02(-3.46%)
Mar 19, 2018 0.5390 0.5400 0.4974 0.5179 214,325 -0.02(-4.09%)
Mar 16, 2018 0.4605 0.5444 0.4520 0.5400 572,756 +0.06(+12.50%)
Mar 15, 2018 0.5352 0.5400 0.4750 0.4800 824,776 -0.06(-11.60%)
Mar 14, 2018 0.5250 0.5495 0.5158 0.5430 652,796 +0.02(+4.22%)
Mar 13, 2018 0.5500 0.5900 0.5134 0.5210 924,676 -0.05(-9.47%)
Mar 12, 2018 0.6733 0.5601 0.5755 796,182 -0.06(-9.68%)
Mar 09, 2018 0.6855 0.6908 0.6200 0.6372 662,672 -0.05(-6.98%)
Mar 08, 2018 0.7490 0.7499 0.6790 0.6850 1,168,823 -0.03(-4.73%)
Mar 07, 2018 0.6430 0.7518 0.6214 0.7190 1,641,192 +0.07(+11.65%)
Mar 06, 2018 0.5450 0.6638 0.5210 0.6440 1,976,671 +0.10(+17.33%)
Mar 05, 2018 0.4800 0.5700 0.4600 0.5489 1,114,936 +0.05(+11.11%)
Mar 02, 2018 0.5000 0.5231 0.4683 0.4940 842,625 -0.03(-5.00%)
Mar 01, 2018 0.5060 0.5620 0.4699 0.5200 619,632 +0.03(+6.56%)
Feb 28, 2018 0.5524 0.5620 0.4876 0.4880 823,747 -0.07(-12.86%)
Feb 27, 2018 0.6070 0.6803 0.5447 0.5600 2,653,129 -0.05(-8.20%)
Feb 26, 2018 0.4130 0.6100 0.3800 0.6100 5,158,092 +0.17(+39.91%)
Feb 23, 2018 0.6050 0.6100 0.4300 0.4360 6,723,971 -0.17(-28.62%)
Feb 22, 2018 0.6630 0.6630 0.5900 0.6108 2,447,863 -0.07(-10.18%)
Feb 21, 2018 0.7500 0.7700 0.6496 0.6800 3,046,290 -0.12(-15.39%)
Feb 20, 2018 0.8335 0.8568 0.8000 0.8036 720,671 -0.06(-6.88%)
Feb 16, 2018 0.8630 0.8630 0.8630 0 +0.02(+2.74%)
Feb 15, 2018 0.8720 0.9200 0.8340 0.8400 1,936,303 -0.06(-6.67%)
Feb 14, 2018 0.9600 0.9800 0.8978 0.9000 957,493 -0.07(-6.83%)
Feb 13, 2018 0.9900 1.006 0.9473 0.9660 467,935 -0.01(-1.31%)
Feb 12, 2018 1.010 1.030 0.9552 0.9788 479,268 -0.02(-2.12%)
Feb 09, 2018 0.9370 1.030 0.9000 1.000 1,044,508 +0.06(+5.82%)
Feb 08, 2018 1.082 1.119 0.9100 0.9450 1,618,678 -0.14(-12.50%)
Feb 07, 2018 1.085 1.110 1.070 1.080 1,244,241 +0.04(+3.85%)
Feb 06, 2018 0.8000 1.091 0.7599 1.040 2,030,974 +0.22(+27.47%)
Feb 05, 2018 0.8890 0.9200 0.7948 0.8159 2,019,725 -0.13(-14.12%)
Feb 02, 2018 1.050 1.090 0.8838 0.9500 2,485,311 -0.17(-15.18%)
Feb 01, 2018 1.270 1.290 1.114 1.120 882,486 -0.15(-11.81%)
Jan 31, 2018 1.240 1.351 1.200 1.270 966,676 +0.03(+2.42%)
Jan 30, 2018 1.210 1.240 1.070 1.240 1,112,336 +0.07(+5.98%)
Jan 29, 2018 1.250 1.250 1.110 1.170 1,583,037 -0.08(-6.10%)
Jan 26, 2018 1.400 1.430 1.240 1.246 1,021,448 -0.15(-10.68%)
Jan 25, 2018 1.380 1.430 1.350 1.395 525,824 +0.02(+1.09%)
Jan 24, 2018 1.525 1.580 1.350 1.380 1,459,658 -0.03(-2.13%)
Jan 23, 2018 1.210 1.435 1.170 1.410 1,942,903 +0.24(+20.51%)
Jan 22, 2018 1.140 1.190 1.100 1.170 1,332,454 +0.05(+4.46%)
Jan 19, 2018 1.340 1.350 1.080 1.120 3,720,958 -0.17(-13.24%)
Jan 18, 2018 1.400 1.450 1.247 1.291 2,260,371 -0.15(-10.35%)
Jan 17, 2018 1.555 1.586 1.400 1.440 1,279,095 -0.14(-8.86%)
Jan 16, 2018 1.530 1.602 1.510 1.580 900,492 +0.06(+3.95%)
Jan 12, 2018 1.520 1.520 1.520 0 -0.08(-5.00%)
Jan 11, 2018 1.610 1.630 1.559 1.600 715,503 +0.07(+4.58%)
Jan 10, 2018 1.520 1.530 1.400 1.530 1,406,585 +0.00(+0.00%)
Jan 09, 2018 1.615 1.625 1.504 1.530 822,431 -0.08(-5.10%)
Jan 08, 2018 1.710 1.720 1.600 1.612 794,967 -0.07(-3.97%)
Jan 05, 2018 1.685 1.700 1.629 1.679 906,539 +0.03(+1.76%)
Jan 04, 2018 1.720 1.720 1.500 1.650 1,073,417 +0.04(+2.47%)
Jan 03, 2018 1.700 1.735 1.520 1.610 1,389,967 -0.07(-4.15%)
Jan 02, 2018 1.705 1.749 1.650 1.680 671,700 +0.05(+3.07%)
Dec 29, 2017 1.630 1.630 1.630 0 -0.17(-9.44%)
Dec 28, 2017 1.850 1.950 1.750 1.800 1,206,480 -0.03(-1.64%)
Dec 27, 2017 2.000 2.000 1.800 1.830 1,484,742 +0.15(+8.93%)
Dec 26, 2017 1.420 1.710 1.420 1.680 937,302 +0.19(+12.75%)
Dec 22, 2017 1.530 1.650 1.260 1.490 2,532,045 -0.06(-3.87%)
Dec 21, 2017 1.730 1.760 1.510 1.550 1,934,964 -0.19(-11.10%)
Dec 20, 2017 1.860 1.890 1.675 1.744 1,505,556 -0.08(-4.20%)
Dec 19, 2017 1.895 1.950 1.796 1.820 1,036,592 -0.07(-3.69%)
Dec 18, 2017 1.730 1.970 1.710 1.890 2,333,707 +0.14(+7.82%)
Dec 15, 2017 1.770 1.810 1.610 1.753 1,045,200 +0.03(+1.69%)
Dec 14, 2017 1.860 1.900 1.593 1.724 1,930,039 -0.13(-6.79%)
Dec 13, 2017 1.980 2.053 1.789 1.849 3,043,800 +0.05(+2.72%)
Dec 12, 2017 1.320 1.840 1.320 1.800 4,333,192 +0.43(+31.39%)
Dec 11, 2017 1.555 1.560 1.220 1.370 6,082,704 -0.23(-14.38%)
Dec 08, 2017 2.090 2.090 1.590 1.600 5,734,282 -0.43(-21.18%)
Dec 07, 2017 1.860 2.090 1.860 2.030 1,674,283 +0.06(+3.05%)
Dec 06, 2017 2.195 2.200 1.835 1.970 1,819,333 -0.12(-5.79%)
Dec 05, 2017 2.283 2.370 1.688 2.091 6,288,257 -0.18(-7.89%)
Dec 04, 2017 2.580 2.650 2.248 2.270 2,437,810 -0.25(-9.92%)
Dec 01, 2017 2.720 2.739 2.500 2.520 2,020,946 +0.10(+4.00%)
Nov 30, 2017 2.430 2.590 2.200 2.423 3,494,554 +0.32(+15.38%)
Nov 29, 2017 2.290 2.465 1.891 2.100 5,426,480 -0.27(-11.45%)
Nov 28, 2017 3.200 3.200 1.695 2.372 11,585,199 -0.64(-21.21%)
Nov 27, 2017 2.374 3.020 2.300 3.010 6,272,239 +0.81(+36.82%)
Nov 24, 2017 2.055 2.244 2.036 2.200 3,783,952 +0.15(+7.43%)
Nov 22, 2017 1.610 2.270 1.610 2.048 7,364,876 +0.45(+27.99%)
Nov 21, 2017 1.425 1.610 1.420 1.600 3,462,298 +0.22(+15.94%)
Nov 20, 2017 1.302 1.420 1.257 1.380 3,471,862 +0.14(+11.29%)
Nov 17, 2017 1.250 1.270 1.170 1.240 1,373,919 +0.04(+3.33%)
Nov 16, 2017 1.080 1.210 1.080 1.200 1,368,617 +0.12(+11.11%)
Nov 15, 2017 0.9910 1.100 0.9536 1.080 1,927,749 +0.13(+13.68%)
Nov 14, 2017 1.080 1.130 0.9410 0.9500 3,855,388 -0.15(-13.71%)
Nov 13, 2017 1.310 1.310 0.9703 1.101 3,903,471 -0.17(-13.31%)
Nov 10, 2017 1.270 1.310 1.220 1.270 1,875,140 +0.04(+3.35%)
Nov 09, 2017 1.150 1.310 1.100 1.229 3,404,254 +0.11(+9.71%)
Nov 08, 2017 1.001 1.150 0.9950 1.120 2,875,001 +0.14(+13.94%)
Nov 07, 2017 0.9350 0.9900 0.9300 0.9830 1,406,854 +0.06(+6.60%)
Nov 06, 2017 0.9155 0.9846 0.8681 0.9221 2,788,522 +0.03(+3.84%)
Nov 03, 2017 0.8870 0.9000 0.8650 0.8880 1,104,446 +0.03(+3.26%)
Nov 02, 2017 0.8778 0.8142 0.8600 1,290,350 +0.06(+7.49%)
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.