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%)
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.