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 (%)
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%)
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.