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 (%)
Jan 31, 2018 1.240 1.351 1.200 1.270 966,676 +0.03(+2.42%)
Jan 30, 2018 1.210 1.240 1.070 1.240 1,112,336 +0.07(+5.98%)
Jan 29, 2018 1.250 1.250 1.110 1.170 1,583,037 -0.08(-6.10%)
Jan 26, 2018 1.400 1.430 1.240 1.246 1,021,448 -0.15(-10.68%)
Jan 25, 2018 1.380 1.430 1.350 1.395 525,824 +0.02(+1.09%)
Jan 24, 2018 1.525 1.580 1.350 1.380 1,459,658 -0.03(-2.13%)
Jan 23, 2018 1.210 1.435 1.170 1.410 1,942,903 +0.24(+20.51%)
Jan 22, 2018 1.140 1.190 1.100 1.170 1,332,454 +0.05(+4.46%)
Jan 19, 2018 1.340 1.350 1.080 1.120 3,720,958 -0.17(-13.24%)
Jan 18, 2018 1.400 1.450 1.247 1.291 2,260,371 -0.15(-10.35%)
Jan 17, 2018 1.555 1.586 1.400 1.440 1,279,095 -0.14(-8.86%)
Jan 16, 2018 1.530 1.602 1.510 1.580 900,492 +0.06(+3.95%)
Jan 12, 2018 1.520 1.520 1.520 0 -0.08(-5.00%)
Jan 11, 2018 1.610 1.630 1.559 1.600 715,503 +0.07(+4.58%)
Jan 10, 2018 1.520 1.530 1.400 1.530 1,406,585 +0.00(+0.00%)
Jan 09, 2018 1.615 1.625 1.504 1.530 822,431 -0.08(-5.10%)
Jan 08, 2018 1.710 1.720 1.600 1.612 794,967 -0.07(-3.97%)
Jan 05, 2018 1.685 1.700 1.629 1.679 906,539 +0.03(+1.76%)
Jan 04, 2018 1.720 1.720 1.500 1.650 1,073,417 +0.04(+2.47%)
Jan 03, 2018 1.700 1.735 1.520 1.610 1,389,967 -0.07(-4.15%)
Jan 02, 2018 1.705 1.749 1.650 1.680 671,700 +0.05(+3.07%)
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%)
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.