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 (%)
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%)
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.