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 (%)
Jul 31, 2018 0.2606 0.2700 0.2540 0.2600 315,487 -0.01(-1.89%)
Jul 30, 2018 0.3150 0.3150 0.2600 0.2650 504,909 -0.02(-7.02%)
Jul 27, 2018 0.2851 0.3000 0.2850 0.2850 278,900 -0.01(-1.72%)
Jul 26, 2018 0.2916 0.3130 0.2900 0.2900 186,418 -0.01(-2.68%)
Jul 25, 2018 0.2800 0.3137 0.2800 0.2980 181,503 -0.02(-5.10%)
Jul 24, 2018 0.3001 0.3220 0.2980 0.3140 204,131 +0.01(+1.72%)
Jul 23, 2018 0.2850 0.3087 0.2850 0.3087 127,053 +0.02(+5.19%)
Jul 20, 2018 0.3065 0.3224 0.2934 0.2935 260,371 -0.00(-1.39%)
Jul 19, 2018 0.2984 0.3105 0.2900 0.2976 116,944 -0.02(-7.00%)
Jul 18, 2018 0.3300 0.3490 0.2972 0.3200 397,147 -0.01(-4.21%)
Jul 17, 2018 0.3000 0.3449 0.2781 0.3341 594,180 +0.04(+13.24%)
Jul 16, 2018 0.3025 0.3025 0.2818 0.2950 324,538 -0.01(-1.80%)
Jul 13, 2018 0.3000 0.3250 0.2920 0.3004 212,457 +0.00(+0.13%)
Jul 12, 2018 0.2853 0.3000 0.2801 0.3000 322,234 +0.01(+4.53%)
Jul 11, 2018 0.3380 0.3380 0.2816 0.2870 1,174,326 -0.04(-12.50%)
Jul 10, 2018 0.3470 0.3500 0.3100 0.3280 947,095 -0.01(-3.53%)
Jul 09, 2018 0.3460 0.3700 0.3380 0.3400 283,939 -0.01(-3.13%)
Jul 06, 2018 0.3675 0.3542 0.3510 146,936 -0.00(-0.90%)
Jul 05, 2018 0.3680 0.3760 0.3500 0.3542 223,879 -0.02(-4.27%)
Jul 03, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.41%)
Jul 02, 2018 0.3926 0.3926 0.3620 0.3685 207,180 -0.01(-3.03%)
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%)
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.