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, 2018 0.1277 0.1676 0.1200 0.1650 667,500 +0.03(+21.68%)
Nov 29, 2018 0.1400 0.1400 0.1270 0.1356 153,873 +0.00(+0.44%)
Nov 28, 2018 0.1275 0.1354 0.1162 0.1350 162,269 +0.01(+5.55%)
Nov 27, 2018 0.1281 0.1357 0.1200 0.1279 324,370 +0.00(+3.90%)
Nov 26, 2018 0.1285 0.1363 0.1189 0.1231 415,900 -0.01(-7.23%)
Nov 23, 2018 0.1330 0.1360 0.1229 0.1327 158,600 +0.00(+0.38%)
Nov 21, 2018 0.1322 0.1322 0.1322 0 +0.00(+0.53%)
Nov 20, 2018 0.1366 0.1411 0.1200 0.1315 969,206 -0.01(-8.81%)
Nov 19, 2018 0.1439 0.1459 0.1350 0.1442 212,883 +0.00(+1.19%)
Nov 16, 2018 0.1445 0.1465 0.1352 0.1425 137,700 -0.01(-4.87%)
Nov 15, 2018 0.1502 0.1535 0.1442 0.1498 158,562 +0.00(+1.01%)
Nov 14, 2018 0.1639 0.1639 0.1480 0.1483 275,858 -0.01(-4.69%)
Nov 13, 2018 0.1500 0.1700 0.1481 0.1556 80,353 +0.00(+1.04%)
Nov 12, 2018 0.1640 0.1640 0.1480 0.1540 140,125 -0.01(-7.67%)
Nov 09, 2018 0.1590 0.1832 0.1590 0.1668 815,000 +0.01(+5.37%)
Nov 08, 2018 0.1430 0.1700 0.1430 0.1583 273,398 +0.01(+5.53%)
Nov 07, 2018 0.1741 0.1741 0.1450 0.1500 223,611 -0.02(-9.64%)
Nov 06, 2018 0.1700 0.1776 0.1550 0.1660 522,077 -0.00(-2.35%)
Nov 05, 2018 0.1545 0.1700 0.1500 0.1700 372,930 +0.02(+12.29%)
Nov 02, 2018 0.1448 0.1580 0.1448 0.1514 188,700 +0.01(+9.71%)
Nov 01, 2018 0.1368 0.1450 0.1368 0.1380 199,891 +0.00(+1.69%)
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%)
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.