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 (%)
Feb 28, 2020 0.0727 0.0727 0.0727 0 -0.06(-44.08%)
Feb 27, 2020 0.1947 0.1965 0.1100 0.1300 757,016 -0.05(-27.78%)
Feb 26, 2020 0.2710 0.2840 0.1450 0.1800 1,635,731 -0.11(-37.93%)
Feb 25, 2020 0.1793 0.3841 0.1700 0.2900 1,517,143 +0.12(+70.59%)
Feb 24, 2020 0.1640 0.1844 0.1531 0.1700 1,541,026 +0.03(+21.43%)
Feb 21, 2020 0.1200 0.1449 0.1056 0.1400 1,181,600 +0.03(+24.44%)
Feb 20, 2020 0.0760 0.1269 0.0760 0.1125 2,108,475 +0.04(+46.29%)
Feb 19, 2020 0.0500 0.0769 0.0500 0.0769 1,423,169 +0.03(+53.80%)
Feb 18, 2020 0.0366 0.0500 0.0366 0.0500 577,546 +0.01(+18.76%)
Feb 14, 2020 0.0480 0.0480 0.0350 0.0421 58,600 -0.00(-1.17%)
Feb 13, 2020 0.0383 0.0428 0.0369 0.0426 74,450 +0.00(+1.67%)
Feb 12, 2020 0.0400 0.0430 0.0393 0.0419 503,130 +0.00(+4.75%)
Feb 11, 2020 0.0350 0.0420 0.0335 0.0400 28,920 -0.00(-4.76%)
Feb 10, 2020 0.0363 0.0420 0.0350 0.0420 223,328 +0.00(+0.48%)
Feb 07, 2020 0.0374 0.0418 0.0351 0.0418 22,600 -0.00(-0.48%)
Feb 06, 2020 0.0335 0.0420 0.0332 0.0420 118,264 +0.01(+14.13%)
Feb 05, 2020 0.0289 0.0385 0.0289 0.0368 74,309 -0.00(-1.87%)
Feb 04, 2020 0.0421 0.0421 0.0315 0.0375 67,539 -0.00(-2.60%)
Feb 03, 2020 0.0398 0.0399 0.0314 0.0385 135,434 +0.00(+2.67%)
Jan 31, 2020 0.0359 0.0388 0.0350 0.0375 247,700 -0.00(-10.29%)
Jan 30, 2020 0.0280 0.0418 0.0280 0.0418 81,380 -0.00(-0.24%)
Jan 29, 2020 0.0385 0.0419 0.0371 0.0419 122,100 +0.00(+0.00%)
Jan 28, 2020 0.0380 0.0419 0.0365 0.0419 277,433 -0.00(-0.24%)
Jan 27, 2020 0.0350 0.0420 0.0332 0.0420 486,210 +0.00(+2.69%)
Jan 24, 2020 0.0400 0.0429 0.0380 0.0409 627,000 -0.00(-2.62%)
Jan 23, 2020 0.0385 0.0447 0.0385 0.0420 147,375 -0.00(-0.24%)
Jan 22, 2020 0.0418 0.0430 0.0403 0.0421 196,548 +0.00(+0.00%)
Jan 21, 2020 0.0450 0.0450 0.0400 0.0421 176,256 +0.00(+0.96%)
Jan 17, 2020 0.0403 0.0440 0.0400 0.0417 84,300 -0.00(-3.02%)
Jan 16, 2020 0.0430 0.0430 0.0400 0.0430 214,500 +0.00(+4.88%)
Jan 15, 2020 0.0432 0.0432 0.0370 0.0410 364,450 -0.00(-4.65%)
Jan 14, 2020 0.0338 0.0430 0.0320 0.0430 237,710 +0.00(+0.47%)
Jan 13, 2020 0.0475 0.0480 0.0383 0.0428 316,694 -0.00(-0.47%)
Jan 10, 2020 0.0380 0.0435 0.0378 0.0430 244,800 +0.00(+7.50%)
Jan 09, 2020 0.0434 0.0434 0.0380 0.0400 54,503 +0.00(+5.26%)
Jan 08, 2020 0.0361 0.0433 0.0322 0.0380 244,627 -0.01(-12.44%)
Jan 07, 2020 0.0450 0.0450 0.0373 0.0434 110,070 +0.00(+0.00%)
Jan 06, 2020 0.0353 0.0435 0.0353 0.0434 136,823 +0.00(+3.58%)
Jan 03, 2020 0.0380 0.0447 0.0335 0.0419 130,000 +0.00(+9.69%)
Jan 02, 2020 0.0335 0.0450 0.0335 0.0382 85,133 +0.00(+4.09%)
Dec 31, 2019 0.0295 0.0394 0.0295 0.0367 547,000 +0.00(+2.51%)
Dec 30, 2019 0.0295 0.0380 0.0295 0.0358 367,395 +0.00(+11.87%)
Dec 27, 2019 0.0301 0.0398 0.0300 0.0320 561,000 -0.00(-5.88%)
Dec 26, 2019 0.0337 0.0399 0.0280 0.0340 377,583 -0.00(-12.82%)
Dec 24, 2019 0.0330 0.0399 0.0330 0.0390 188,900 +0.00(+14.71%)
Dec 23, 2019 0.0410 0.0410 0.0331 0.0340 315,335 -0.01(-14.57%)
Dec 20, 2019 0.0350 0.0420 0.0320 0.0398 418,200 +0.00(+1.79%)
Dec 19, 2019 0.0400 0.0429 0.0340 0.0391 559,314 -0.00(-6.68%)
Dec 18, 2019 0.0266 0.0427 0.0263 0.0419 1,865,362 +0.01(+39.67%)
Dec 17, 2019 0.0270 0.0343 0.0270 0.0300 317,342 -0.00(-3.23%)
Dec 16, 2019 0.0263 0.0343 0.0263 0.0310 180,251 -0.00(-1.27%)
Dec 13, 2019 0.0263 0.0342 0.0263 0.0314 163,900 -0.00(-4.56%)
Dec 12, 2019 0.0300 0.0348 0.0300 0.0329 158,406 -0.00(-5.46%)
Dec 11, 2019 0.0267 0.0348 0.0263 0.0348 380,185 +0.00(+16.00%)
Dec 10, 2019 0.0264 0.0349 0.0264 0.0300 205,931 -0.00(-14.04%)
Dec 09, 2019 0.0264 0.0350 0.0264 0.0349 216,657 -0.00(-2.79%)
Dec 06, 2019 0.0314 0.0390 0.0300 0.0359 216,700 -0.00(-9.80%)
Dec 05, 2019 0.0280 0.0422 0.0280 0.0398 51,090 +0.00(+5.01%)
Dec 04, 2019 0.0282 0.0404 0.0282 0.0379 106,352 -0.00(-1.81%)
Dec 03, 2019 0.0288 0.0402 0.0288 0.0386 32,790 +0.00(+7.82%)
Dec 02, 2019 0.0450 0.0450 0.0327 0.0358 108,105 -0.01(-19.73%)
Nov 29, 2019 0.0420 0.0499 0.0365 0.0446 367,900 +0.01(+38.51%)
Nov 27, 2019 0.0350 0.0396 0.0280 0.0322 251,400 -0.00(-6.40%)
Nov 26, 2019 0.0350 0.0350 0.0288 0.0344 290,895 -0.00(-1.71%)
Nov 25, 2019 0.0303 0.0350 0.0262 0.0350 263,442 +0.01(+27.27%)
Nov 22, 2019 0.0252 0.0352 0.0252 0.0275 62,600 -0.01(-18.88%)
Nov 21, 2019 0.0308 0.0339 0.0292 0.0339 95,762 +0.00(+0.00%)
Nov 20, 2019 0.0241 0.0345 0.0241 0.0339 68,970 -0.00(-1.74%)
Nov 19, 2019 0.0283 0.0345 0.0268 0.0345 86,512 -0.00(-0.58%)
Nov 18, 2019 0.0250 0.0350 0.0250 0.0347 499,110 -0.00(-0.57%)
Nov 15, 2019 0.0292 0.0349 0.0258 0.0349 265,000 +0.00(+0.29%)
Nov 14, 2019 0.0300 0.0350 0.0270 0.0348 158,527 +0.00(+4.82%)
Nov 13, 2019 0.0300 0.0405 0.0300 0.0332 196,168 -0.01(-18.23%)
Nov 12, 2019 0.0314 0.0426 0.0314 0.0406 153,701 +0.00(+0.74%)
Nov 11, 2019 0.0350 0.0447 0.0329 0.0403 380,256 -0.00(-5.62%)
Nov 08, 2019 0.0423 0.0446 0.0400 0.0427 196,800 -0.00(-2.29%)
Nov 07, 2019 0.0375 0.0449 0.0375 0.0437 164,350 -0.00(-7.02%)
Nov 06, 2019 0.0401 0.0488 0.0400 0.0470 126,351 +0.01(+14.63%)
Nov 05, 2019 0.0350 0.0489 0.0350 0.0410 298,823 -0.01(-12.39%)
Nov 04, 2019 0.0500 0.0509 0.0385 0.0468 133,808 -0.01(-9.83%)
Nov 01, 2019 0.0475 0.0523 0.0440 0.0519 35,400 +0.00(+2.77%)
Oct 31, 2019 0.0490 0.0529 0.0451 0.0505 80,450 -0.00(-0.79%)
Oct 30, 2019 0.0445 0.0531 0.0445 0.0509 98,685 -0.00(-2.49%)
Oct 29, 2019 0.0428 0.0525 0.0428 0.0522 153,367 -0.00(-0.95%)
Oct 28, 2019 0.0517 0.0533 0.0465 0.0527 28,347 -0.00(-0.94%)
Oct 25, 2019 0.0532 0.0550 0.0438 0.0532 65,500 +0.00(+0.00%)
Oct 24, 2019 0.0560 0.0560 0.0442 0.0532 128,965 +0.00(+0.38%)
Oct 23, 2019 0.0500 0.0548 0.0479 0.0530 89,455 -0.00(-3.11%)
Oct 22, 2019 0.0569 0.0569 0.0450 0.0547 100,367 +0.00(+0.18%)
Oct 21, 2019 0.0445 0.0560 0.0445 0.0546 113,400 +0.01(+13.75%)
Oct 18, 2019 0.0481 0.0582 0.0450 0.0480 270,600 -0.01(-15.79%)
Oct 17, 2019 0.0600 0.0600 0.0500 0.0570 63,091 -0.00(-1.89%)
Oct 16, 2019 0.0534 0.0590 0.0500 0.0581 256,000 -0.00(-1.19%)
Oct 15, 2019 0.0625 0.0648 0.0520 0.0588 341,674 -0.01(-18.33%)
Oct 14, 2019 0.0688 0.0750 0.0558 0.0720 428,168 +0.00(+2.86%)
Oct 11, 2019 0.0600 0.0750 0.0492 0.0700 1,532,700 +0.02(+36.72%)
Oct 10, 2019 0.0286 0.0538 0.0252 0.0512 1,452,605 +0.02(+60.00%)
Oct 09, 2019 0.0324 0.0324 0.0275 0.0320 50,313 +0.00(+0.63%)
Oct 08, 2019 0.0225 0.0318 0.0225 0.0318 54,400 -0.00(-7.56%)
Oct 07, 2019 0.0305 0.0345 0.0251 0.0344 219,734 +0.00(+4.24%)
Oct 04, 2019 0.0252 0.0330 0.0252 0.0330 193,400 +0.00(+6.11%)
Oct 03, 2019 0.0303 0.0350 0.0252 0.0311 413,731 -0.00(-10.37%)
Oct 02, 2019 0.0341 0.0352 0.0253 0.0347 366,471 -0.00(-0.86%)
Oct 01, 2019 0.0333 0.0350 0.0280 0.0350 961,124 +0.00(+4.48%)
Sep 30, 2019 0.0351 0.0351 0.0280 0.0335 214,393 +0.00(+6.35%)
Sep 27, 2019 0.0274 0.0320 0.0256 0.0315 373,200 +0.00(+11.70%)
Sep 26, 2019 0.0355 0.0355 0.0278 0.0282 135,600 -0.00(-9.03%)
Sep 25, 2019 0.0254 0.0325 0.0254 0.0310 79,720 -0.00(-6.06%)
Sep 24, 2019 0.0350 0.0350 0.0270 0.0330 194,000 +0.00(+10.00%)
Sep 23, 2019 0.0225 0.0363 0.0225 0.0300 202,364 -0.00(-7.41%)
Sep 20, 2019 0.0291 0.0325 0.0291 0.0324 93,800 -0.00(-5.81%)
Sep 19, 2019 0.0365 0.0365 0.0281 0.0344 158,256 -0.00(-3.64%)
Sep 18, 2019 0.0365 0.0365 0.0288 0.0357 181,937 -0.01(-16.39%)
Sep 17, 2019 0.0385 0.0439 0.0367 0.0427 114,807 -0.00(-2.73%)
Sep 16, 2019 0.0400 0.0470 0.0363 0.0439 19,350 -0.00(-2.44%)
Sep 13, 2019 0.0401 0.0469 0.0380 0.0450 311,600 -0.00(-3.23%)
Sep 12, 2019 0.0500 0.0500 0.0415 0.0465 103,408 +0.00(+1.53%)
Sep 11, 2019 0.0368 0.0510 0.0368 0.0458 153,041 -0.00(-5.76%)
Sep 10, 2019 0.0450 0.0489 0.0368 0.0486 132,974 +0.00(+0.41%)
Sep 09, 2019 0.0506 0.0506 0.0407 0.0484 82,160 +0.00(+3.42%)
Sep 06, 2019 0.0418 0.0468 0.0400 0.0468 429,100 +0.00(+7.34%)
Sep 05, 2019 0.0460 0.0460 0.0365 0.0436 193,597 -0.00(-5.22%)
Sep 04, 2019 0.0410 0.0460 0.0410 0.0460 89,047 +0.00(+2.45%)
Sep 03, 2019 0.0434 0.0460 0.0401 0.0449 77,660 -0.00(-6.85%)
Aug 30, 2019 0.0450 0.0498 0.0418 0.0482 57,500 -0.00(-1.83%)
Aug 29, 2019 0.0465 0.0499 0.0439 0.0491 84,240 +0.00(+0.61%)
Aug 28, 2019 0.0470 0.0490 0.0450 0.0488 7,560 -0.00(-0.41%)
Aug 27, 2019 0.0472 0.0512 0.0458 0.0490 155,587 -0.00(-0.81%)
Aug 26, 2019 0.0439 0.0507 0.0439 0.0494 64,490 +0.00(+2.49%)
Aug 23, 2019 0.0439 0.0524 0.0439 0.0482 79,100 -0.00(-3.60%)
Aug 22, 2019 0.0439 0.0520 0.0439 0.0500 111,727 -0.00(-0.60%)
Aug 21, 2019 0.0447 0.0503 0.0439 0.0503 448,352 +0.00(+0.60%)
Aug 20, 2019 0.0430 0.0500 0.0430 0.0500 106,797 +0.00(+8.23%)
Aug 19, 2019 0.0500 0.0527 0.0400 0.0462 366,062 -0.00(-7.78%)
Aug 16, 2019 0.0500 0.0550 0.0475 0.0501 196,300 -0.00(-8.91%)
Aug 15, 2019 0.0525 0.0560 0.0480 0.0550 154,741 -0.00(-1.79%)
Aug 14, 2019 0.0523 0.0601 0.0522 0.0560 25,365 -0.00(-7.44%)
Aug 13, 2019 0.0601 0.0606 0.0548 0.0605 69,491 -0.00(-0.49%)
Aug 12, 2019 0.0520 0.0645 0.0517 0.0608 46,680 -0.00(-1.78%)
Aug 09, 2019 0.0571 0.0619 0.0554 0.0619 148,000 -0.00(-3.88%)
Aug 08, 2019 0.0565 0.0750 0.0513 0.0644 784,841 +0.01(+13.78%)
Aug 07, 2019 0.0564 0.0600 0.0513 0.0566 210,406 -0.00(-6.14%)
Aug 06, 2019 0.0555 0.0607 0.0555 0.0603 95,267 +0.00(+1.34%)
Aug 05, 2019 0.0551 0.0647 0.0500 0.0595 86,245 -0.00(-1.00%)
Aug 02, 2019 0.0608 0.0615 0.0562 0.0601 134,900 -0.00(-2.12%)
Aug 01, 2019 0.0578 0.0646 0.0560 0.0614 115,690 -0.00(-5.10%)
Jul 31, 2019 0.0649 0.0664 0.0555 0.0647 41,575 +0.00(+0.00%)
Jul 30, 2019 0.0601 0.0648 0.0558 0.0647 124,185 +0.00(+1.41%)
Jul 29, 2019 0.0603 0.0648 0.0601 0.0638 48,665 -0.00(-1.54%)
Jul 26, 2019 0.0670 0.0680 0.0604 0.0648 89,000 +0.00(+0.00%)
Jul 25, 2019 0.0615 0.0648 0.0532 0.0648 155,506 +0.01(+16.55%)
Jul 24, 2019 0.0629 0.0633 0.0556 0.0556 110,291 -0.01(-10.32%)
Jul 23, 2019 0.0531 0.0651 0.0530 0.0620 88,790 -0.00(-0.32%)
Jul 22, 2019 0.0600 0.0647 0.0585 0.0622 327,229 -0.01(-9.59%)
Jul 19, 2019 0.0604 0.0700 0.0604 0.0688 82,900 -0.00(-2.13%)
Jul 18, 2019 0.0650 0.0728 0.0650 0.0703 134,419 -0.00(-2.36%)
Jul 17, 2019 0.0737 0.0737 0.0650 0.0720 535,225 +0.00(+2.13%)
Jul 16, 2019 0.0738 0.0745 0.0674 0.0705 133,668 -0.00(-4.99%)
Jul 15, 2019 0.0783 0.0783 0.0675 0.0742 126,048 -0.00(-0.80%)
Jul 12, 2019 0.0790 0.0790 0.0674 0.0748 173,100 -0.00(-0.27%)
Jul 11, 2019 0.0735 0.0750 0.0673 0.0750 404,560 -0.00(-1.19%)
Jul 10, 2019 0.0739 0.0765 0.0676 0.0759 202,559 +0.00(+0.80%)
Jul 09, 2019 0.0695 0.0777 0.0672 0.0753 93,547 -0.00(-3.95%)
Jul 08, 2019 0.0803 0.0824 0.0700 0.0784 202,447 -0.01(-7.76%)
Jul 05, 2019 0.0755 0.0853 0.0738 0.0850 48,100 +0.00(+0.00%)
Jul 03, 2019 0.0832 0.0877 0.0760 0.0850 43,500 +0.00(+0.12%)
Jul 02, 2019 0.0762 0.0849 0.0700 0.0849 204,940 +0.01(+8.29%)
Jul 01, 2019 0.0816 0.0850 0.0736 0.0784 341,522 -0.00(-2.00%)
Jun 28, 2019 0.0640 0.0800 0.0640 0.0800 451,000 +0.01(+14.29%)
Jun 27, 2019 0.0750 0.0860 0.0656 0.0700 530,883 -0.01(-15.66%)
Jun 26, 2019 0.0777 0.0900 0.0754 0.0830 466,155 -0.01(-6.74%)
Jun 25, 2019 0.0785 0.0950 0.0785 0.0890 537,830 -0.00(-3.99%)
Jun 24, 2019 0.0905 0.0927 0.0820 0.0927 210,864 +0.00(+3.11%)
Jun 21, 2019 0.0840 0.0940 0.0840 0.0899 233,400 +0.00(+2.16%)
Jun 20, 2019 0.0900 0.1005 0.0816 0.0880 672,900 -0.01(-13.73%)
Jun 19, 2019 0.1015 0.1037 0.0969 0.1020 93,520 -0.00(-1.73%)
Jun 18, 2019 0.1000 0.1090 0.0970 0.1038 75,275 -0.00(-0.19%)
Jun 17, 2019 0.1030 0.1080 0.0987 0.1040 239,857 +0.00(+0.97%)
Jun 14, 2019 0.1030 0.1030 0.0990 0.1030 258,600 -0.00(-1.90%)
Jun 13, 2019 0.0994 0.1100 0.0963 0.1050 157,893 -0.01(-4.55%)
Jun 12, 2019 0.1005 0.1105 0.1003 0.1100 25,835 +0.00(+1.10%)
Jun 11, 2019 0.1110 0.1110 0.0960 0.1088 85,120 -0.00(-1.09%)
Jun 10, 2019 0.0940 0.1100 0.0940 0.1100 59,800 +0.00(+2.42%)
Jun 07, 2019 0.0900 0.1089 0.0900 0.1074 115,200 +0.00(+2.58%)
Jun 06, 2019 0.1080 0.1080 0.1000 0.1047 64,189 -0.00(-0.76%)
Jun 05, 2019 0.1120 0.1120 0.0970 0.1055 117,017 +0.00(+1.44%)
Jun 04, 2019 0.1043 0.1048 0.0918 0.1040 178,422 -0.00(-1.89%)
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.