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 (%)
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%)
Nov 01, 2017 0.8560 0.9500 0.7800 0.8001 3,759,752 -0.04(-5.03%)
Oct 31, 2017 0.7970 0.8590 0.7901 0.8425 2,736,070 +0.06(+8.35%)
Oct 30, 2017 0.6762 0.7850 0.6699 0.7775 2,497,503 +0.11(+16.23%)
Oct 27, 2017 0.6505 0.6735 0.6400 0.6689 1,070,354 +0.03(+5.18%)
Oct 26, 2017 0.6700 0.6731 0.6210 0.6360 883,267 -0.02(-3.64%)
Oct 25, 2017 0.6700 0.6700 0.6349 0.6600 751,533 +0.02(+3.13%)
Oct 24, 2017 0.6600 0.6601 0.6265 0.6400 547,074 +0.03(+4.22%)
Oct 23, 2017 0.6070 0.6500 0.5980 0.6141 804,068 +0.01(+1.28%)
Oct 20, 2017 0.5999 0.6221 0.5800 0.6063 727,813 +0.04(+6.18%)
Oct 19, 2017 0.5875 0.6348 0.5637 0.5710 1,138,795 +0.01(+1.17%)
Oct 18, 2017 0.5219 0.5975 0.4800 0.5644 1,231,186 +0.05(+9.59%)
Oct 17, 2017 0.5840 0.5880 0.4815 0.5150 1,313,347 -0.06(-10.84%)
Oct 16, 2017 0.4600 0.5879 0.4500 0.5776 2,851,569 +0.12(+27.29%)
Oct 13, 2017 0.5700 0.4300 0.4537 4,540,345 -0.10(-17.50%)
Oct 12, 2017 0.6100 0.6500 0.5112 0.5500 1,572,683 -0.07(-11.28%)
Oct 11, 2017 0.7281 0.7700 0.5100 0.6199 4,813,574 -0.14(-18.43%)
Oct 10, 2017 0.7650 0.8140 0.7457 0.7600 1,203,953 -0.04(-5.00%)
Oct 09, 2017 0.8000 0.8200 0.7501 0.8000 1,148,687 +0.07(+9.74%)
Oct 06, 2017 0.7245 0.8250 0.6500 0.7290 3,337,783 +0.04(+5.96%)
Oct 05, 2017 0.6900 0.9500 0.5600 0.6880 8,877,429 +0.00(+0.23%)
Oct 04, 2017 0.4845 0.6864 0.4810 0.6864 3,964,665 +0.22(+46.10%)
Oct 03, 2017 0.3779 0.4939 0.3750 0.4698 2,166,101 +0.09(+24.95%)
Oct 02, 2017 0.3838 0.3900 0.3700 0.3760 751,070 +0.00(+0.19%)
Sep 29, 2017 0.3930 0.3991 0.3550 0.3753 971,589 -0.02(-5.96%)
Sep 28, 2017 0.3850 0.4070 0.3800 0.3991 1,846,373 +0.01(+1.86%)
Sep 27, 2017 0.4060 0.3918 2,525,300 +0.06(+18.73%)
Sep 26, 2017 0.3330 0.3490 0.3200 0.3300 877,162 -0.02(-4.60%)
Sep 25, 2017 0.3700 0.3851 0.2992 0.3459 3,041,946 -0.02(-6.28%)
Sep 22, 2017 0.2960 0.4113 0.2501 0.3691 4,428,054 +0.08(+27.27%)
Sep 21, 2017 0.2571 0.3425 0.2571 0.2900 1,498,854 +0.02(+6.30%)
Sep 20, 2017 0.2487 0.3248 0.2469 0.2728 1,715,707 +0.03(+11.35%)
Sep 19, 2017 0.2423 0.2510 0.2300 0.2450 1,061,673 +0.00(+0.33%)
Sep 18, 2017 0.2460 0.3036 0.2342 0.2442 843,902 -0.00(-0.41%)
Sep 15, 2017 0.2179 0.3046 0.1744 0.2452 2,258,255 +0.03(+14.05%)
Sep 14, 2017 0.2027 0.2200 0.1517 0.2150 451,516 +0.01(+3.61%)
Sep 13, 2017 0.2140 0.2270 0.2010 0.2075 527,114 -0.00(-0.24%)
Sep 12, 2017 0.2202 0.2346 0.2080 0.2080 484,301 -0.01(-5.45%)
Sep 11, 2017 0.2077 0.2280 0.2010 0.2200 682,458 -0.01(-4.51%)
Sep 08, 2017 0.2085 0.2304 0.1848 0.2304 1,183,659 +0.02(+8.68%)
Sep 07, 2017 0.2363 0.2400 0.2080 0.2120 982,848 -0.02(-8.23%)
Sep 06, 2017 0.2410 0.2520 0.2266 0.2310 684,567 -0.02(-8.44%)
Sep 05, 2017 0.2270 0.2524 0.2100 0.2523 898,170 +0.02(+6.82%)
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.