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 (%)
Dec 29, 2017 1.630 1.630 1.630 0 -0.17(-9.44%)
Dec 28, 2017 1.850 1.950 1.750 1.800 1,206,480 -0.03(-1.64%)
Dec 27, 2017 2.000 2.000 1.800 1.830 1,484,742 +0.15(+8.93%)
Dec 26, 2017 1.420 1.710 1.420 1.680 937,302 +0.19(+12.75%)
Dec 22, 2017 1.530 1.650 1.260 1.490 2,532,045 -0.06(-3.87%)
Dec 21, 2017 1.730 1.760 1.510 1.550 1,934,964 -0.19(-11.10%)
Dec 20, 2017 1.860 1.890 1.675 1.744 1,505,556 -0.08(-4.20%)
Dec 19, 2017 1.895 1.950 1.796 1.820 1,036,592 -0.07(-3.69%)
Dec 18, 2017 1.730 1.970 1.710 1.890 2,333,707 +0.14(+7.82%)
Dec 15, 2017 1.770 1.810 1.610 1.753 1,045,200 +0.03(+1.69%)
Dec 14, 2017 1.860 1.900 1.593 1.724 1,930,039 -0.13(-6.79%)
Dec 13, 2017 1.980 2.053 1.789 1.849 3,043,800 +0.05(+2.72%)
Dec 12, 2017 1.320 1.840 1.320 1.800 4,333,192 +0.43(+31.39%)
Dec 11, 2017 1.555 1.560 1.220 1.370 6,082,704 -0.23(-14.38%)
Dec 08, 2017 2.090 2.090 1.590 1.600 5,734,282 -0.43(-21.18%)
Dec 07, 2017 1.860 2.090 1.860 2.030 1,674,283 +0.06(+3.05%)
Dec 06, 2017 2.195 2.200 1.835 1.970 1,819,333 -0.12(-5.79%)
Dec 05, 2017 2.283 2.370 1.688 2.091 6,288,257 -0.18(-7.89%)
Dec 04, 2017 2.580 2.650 2.248 2.270 2,437,810 -0.25(-9.92%)
Dec 01, 2017 2.720 2.739 2.500 2.520 2,020,946 +0.10(+4.00%)
Nov 30, 2017 2.430 2.590 2.200 2.423 3,494,554 +0.32(+15.38%)
Nov 29, 2017 2.290 2.465 1.891 2.100 5,426,480 -0.27(-11.45%)
Nov 28, 2017 3.200 3.200 1.695 2.372 11,585,199 -0.64(-21.21%)
Nov 27, 2017 2.374 3.020 2.300 3.010 6,272,239 +0.81(+36.82%)
Nov 24, 2017 2.055 2.244 2.036 2.200 3,783,952 +0.15(+7.43%)
Nov 22, 2017 1.610 2.270 1.610 2.048 7,364,876 +0.45(+27.99%)
Nov 21, 2017 1.425 1.610 1.420 1.600 3,462,298 +0.22(+15.94%)
Nov 20, 2017 1.302 1.420 1.257 1.380 3,471,862 +0.14(+11.29%)
Nov 17, 2017 1.250 1.270 1.170 1.240 1,373,919 +0.04(+3.33%)
Nov 16, 2017 1.080 1.210 1.080 1.200 1,368,617 +0.12(+11.11%)
Nov 15, 2017 0.9910 1.100 0.9536 1.080 1,927,749 +0.13(+13.68%)
Nov 14, 2017 1.080 1.130 0.9410 0.9500 3,855,388 -0.15(-13.71%)
Nov 13, 2017 1.310 1.310 0.9703 1.101 3,903,471 -0.17(-13.31%)
Nov 10, 2017 1.270 1.310 1.220 1.270 1,875,140 +0.04(+3.35%)
Nov 09, 2017 1.150 1.310 1.100 1.229 3,404,254 +0.11(+9.71%)
Nov 08, 2017 1.001 1.150 0.9950 1.120 2,875,001 +0.14(+13.94%)
Nov 07, 2017 0.9350 0.9900 0.9300 0.9830 1,406,854 +0.06(+6.60%)
Nov 06, 2017 0.9155 0.9846 0.8681 0.9221 2,788,522 +0.03(+3.84%)
Nov 03, 2017 0.8870 0.9000 0.8650 0.8880 1,104,446 +0.03(+3.26%)
Nov 02, 2017 0.8778 0.8142 0.8600 1,290,350 +0.06(+7.49%)
Nov 01, 2017 0.8560 0.9500 0.7800 0.8001 3,759,752 -0.04(-5.03%)
Oct 31, 2017 0.7970 0.8590 0.7901 0.8425 2,736,070 +0.06(+8.35%)
Oct 30, 2017 0.6762 0.7850 0.6699 0.7775 2,497,503 +0.11(+16.23%)
Oct 27, 2017 0.6505 0.6735 0.6400 0.6689 1,070,354 +0.03(+5.18%)
Oct 26, 2017 0.6700 0.6731 0.6210 0.6360 883,267 -0.02(-3.64%)
Oct 25, 2017 0.6700 0.6700 0.6349 0.6600 751,533 +0.02(+3.13%)
Oct 24, 2017 0.6600 0.6601 0.6265 0.6400 547,074 +0.03(+4.22%)
Oct 23, 2017 0.6070 0.6500 0.5980 0.6141 804,068 +0.01(+1.28%)
Oct 20, 2017 0.5999 0.6221 0.5800 0.6063 727,813 +0.04(+6.18%)
Oct 19, 2017 0.5875 0.6348 0.5637 0.5710 1,138,795 +0.01(+1.17%)
Oct 18, 2017 0.5219 0.5975 0.4800 0.5644 1,231,186 +0.05(+9.59%)
Oct 17, 2017 0.5840 0.5880 0.4815 0.5150 1,313,347 -0.06(-10.84%)
Oct 16, 2017 0.4600 0.5879 0.4500 0.5776 2,851,569 +0.12(+27.29%)
Oct 13, 2017 0.5700 0.4300 0.4537 4,540,345 -0.10(-17.50%)
Oct 12, 2017 0.6100 0.6500 0.5112 0.5500 1,572,683 -0.07(-11.28%)
Oct 11, 2017 0.7281 0.7700 0.5100 0.6199 4,813,574 -0.14(-18.43%)
Oct 10, 2017 0.7650 0.8140 0.7457 0.7600 1,203,953 -0.04(-5.00%)
Oct 09, 2017 0.8000 0.8200 0.7501 0.8000 1,148,687 +0.07(+9.74%)
Oct 06, 2017 0.7245 0.8250 0.6500 0.7290 3,337,783 +0.04(+5.96%)
Oct 05, 2017 0.6900 0.9500 0.5600 0.6880 8,877,429 +0.00(+0.23%)
Oct 04, 2017 0.4845 0.6864 0.4810 0.6864 3,964,665 +0.22(+46.10%)
Oct 03, 2017 0.3779 0.4939 0.3750 0.4698 2,166,101 +0.09(+24.95%)
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.