Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glance Technologies Inc (CSE: GET )

0.1050 -0.0050 (-4.55%)
Official Closing Price Updated: 1:51 PM EDT, May 3, 2024 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 31, 2021 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Dec 30, 2021 0.2450 0.2450 0.2350 0.2400 28,348 +0.01(+4.35%)
Dec 29, 2021 0.2500 0.2500 0.2300 0.2300 250,255 +0.00(+0.00%)
Dec 24, 2021 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Dec 23, 2021 0.2450 0.2500 0.2350 0.2350 73,072 -0.01(-2.08%)
Dec 22, 2021 0.2450 0.2450 0.2400 0.2400 50,644 +0.01(+2.13%)
Dec 21, 2021 0.2400 0.2450 0.2300 0.2350 78,097 +0.00(+0.00%)
Dec 20, 2021 0.2450 0.2500 0.2350 0.2350 12,782 -0.01(-4.08%)
Dec 17, 2021 0.2400 0.2500 0.2350 0.2450 106,550 +0.00(+0.00%)
Dec 16, 2021 0.2500 0.2500 0.2400 0.2450 36,600 -0.01(-2.00%)
Dec 15, 2021 0.2500 0.2500 0.2300 0.2500 113,671 +0.00(+0.00%)
Dec 14, 2021 0.2700 0.2700 0.2500 0.2500 175,468 -0.02(-7.41%)
Dec 13, 2021 0.2800 0.2800 0.2600 0.2700 128,050 -0.01(-3.57%)
Dec 10, 2021 0.2850 0.2850 0.2700 0.2800 81,555 +0.00(+0.00%)
Dec 09, 2021 0.2750 0.2950 0.2750 0.2800 215,033 +0.00(+0.00%)
Dec 08, 2021 0.2750 0.2800 0.2700 0.2800 133,162 +0.01(+1.82%)
Dec 07, 2021 0.2900 0.3000 0.2750 0.2750 107,326 -0.01(-3.51%)
Dec 06, 2021 0.2950 0.3000 0.2800 0.2850 162,608 -0.01(-3.39%)
Dec 03, 2021 0.2950 0.3000 0.2700 0.2950 176,936 +0.00(+0.00%)
Dec 02, 2021 0.2750 0.3000 0.2700 0.2950 242,583 +0.03(+13.46%)
Dec 01, 2021 0.2800 0.2800 0.2600 0.2600 106,321 -0.02(-7.14%)
Nov 30, 2021 0.2900 0.2900 0.2750 0.2800 146,997 +0.01(+1.82%)
Nov 29, 2021 0.2600 0.2800 0.2550 0.2750 122,368 +0.02(+5.77%)
Nov 26, 2021 0.2800 0.2800 0.2550 0.2600 269,974 -0.01(-3.70%)
Nov 25, 2021 0.2850 0.2900 0.2700 0.2700 59,927 -0.01(-5.26%)
Nov 24, 2021 0.2900 0.2900 0.2750 0.2850 69,237 -0.01(-1.72%)
Nov 23, 2021 0.3200 0.3200 0.2850 0.2900 112,670 -0.03(-7.94%)
Nov 22, 2021 0.3200 0.3200 0.3050 0.3150 106,414 +0.00(+0.00%)
Nov 19, 2021 0.3450 0.3450 0.3200 0.3150 254,754 -0.03(-8.70%)
Nov 18, 2021 0.3400 0.3450 0.3400 0.3450 244,713 +0.00(+1.47%)
Nov 17, 2021 0.3300 0.3500 0.3250 0.3400 633,191 +0.01(+3.03%)
Nov 16, 2021 0.3300 0.3300 0.3150 0.3300 325,238 +0.03(+10.00%)
Nov 15, 2021 0.2950 0.3150 0.2950 0.3000 332,507 +0.01(+1.69%)
Nov 12, 2021 0.2950 0.2950 0.2850 0.2950 186,237 +0.01(+1.72%)
Nov 11, 2021 0.2700 0.2950 0.2650 0.2900 278,753 +0.02(+7.41%)
Nov 09, 2021 0.2600 0.2700 0.2550 0.2700 289,706 +0.01(+3.85%)
Nov 08, 2021 0.2650 0.2700 0.2550 0.2600 149,388 +0.01(+1.96%)
Nov 05, 2021 0.2650 0.2700 0.2550 0.2550 122,953 -0.02(-5.56%)
Nov 04, 2021 0.2650 0.2700 0.2650 0.2700 42,603 +0.00(+0.00%)
Nov 03, 2021 0.2750 0.2850 0.2600 0.2700 202,763 -0.01(-1.82%)
Nov 02, 2021 0.2700 0.2800 0.2700 0.2750 83,813 +0.02(+5.77%)
Nov 01, 2021 0.2700 0.2750 0.2500 0.2600 382,111 -0.02(-5.45%)
Oct 29, 2021 0.3000 0.3000 0.2600 0.2750 444,864 -0.01(-5.17%)
Oct 28, 2021 0.2950 0.3000 0.2850 0.2900 98,907 +0.00(+0.00%)
Oct 27, 2021 0.3000 0.3000 0.2800 0.2900 336,536 -0.01(-3.33%)
Oct 26, 2021 0.3000 0.3000 245,887 +0.00(+0.00%)
Oct 25, 2021 0.3300 0.3300 0.2950 0.3000 535,979 -0.03(-7.69%)
Oct 22, 2021 0.3350 0.3500 0.3250 0.3250 134,787 -0.02(-4.41%)
Oct 21, 2021 0.3150 0.3700 0.3150 0.3400 858,661 +0.04(+13.33%)
Oct 20, 2021 0.3250 0.3250 0.3000 0.3000 230,087 -0.02(-6.25%)
Oct 19, 2021 0.3250 0.3300 0.3100 0.3200 65,622 +0.01(+3.23%)
Oct 18, 2021 0.3300 0.3300 0.3100 0.3100 22,828 -0.02(-6.06%)
Oct 15, 2021 0.3300 0.3400 0.3200 0.3300 234,423 -0.01(-1.49%)
Oct 14, 2021 0.3250 0.3400 0.3150 0.3350 252,266 +0.02(+4.69%)
Oct 13, 2021 0.3100 0.3250 0.2900 0.3200 623,921 +0.00(+0.00%)
Oct 12, 2021 0.2900 0.3300 0.2900 0.3200 152,858 +0.02(+6.67%)
Oct 08, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Oct 07, 2021 0.3000 0.3100 0.2950 0.3000 48,403 -0.01(-3.23%)
Oct 06, 2021 0.3000 0.3300 0.3000 0.3100 199,839 +0.02(+6.90%)
Oct 05, 2021 0.3050 0.3050 0.2900 0.2900 132,593 +0.01(+1.75%)
Oct 04, 2021 0.3000 0.3100 0.2800 0.2850 61,617 -0.02(-5.00%)
Oct 01, 2021 0.3050 0.3350 0.3000 0.3000 85,432 -0.05(-14.29%)
Sep 30, 2021 0.2750 0.3500 0.2700 0.3500 150,290 +0.08(+29.63%)
Sep 29, 2021 0.2750 0.2750 0.2650 0.2700 38,616 +0.00(+0.00%)
Sep 28, 2021 0.2800 0.2850 0.2700 0.2700 148,387 +0.00(+0.00%)
Sep 27, 2021 0.2850 0.2850 0.2700 0.2700 48,755 -0.01(-5.26%)
Sep 24, 2021 0.2700 0.2850 0.2700 0.2850 114,206 +0.00(+1.79%)
Sep 23, 2021 0.3000 0.3000 0.2750 0.2800 98,635 -0.01(-3.45%)
Sep 22, 2021 0.2900 0.3000 0.2800 0.2900 44,524 +0.00(+0.00%)
Sep 21, 2021 0.3000 0.3000 0.2900 0.2900 51,800 +0.00(+0.00%)
Sep 20, 2021 0.2900 0.3200 0.2900 0.2900 110,779 -0.04(-12.12%)
Sep 17, 2021 0.3100 0.3300 0.2850 0.3300 57,088 +0.02(+6.45%)
Sep 16, 2021 0.3500 0.3500 0.3050 0.3100 119,017 -0.04(-11.43%)
Sep 15, 2021 0.3500 0.3500 0.3300 0.3500 17,976 +0.00(+0.00%)
Sep 14, 2021 0.3700 0.3700 0.3300 0.3500 69,161 +0.00(+0.00%)
Sep 13, 2021 0.3700 0.3700 0.3200 0.3500 64,969 +0.00(+0.00%)
Sep 10, 2021 0.4000 0.4000 0.3500 0.3500 142,329 -0.05(-12.50%)
Sep 09, 2021 0.3850 0.4200 0.3750 0.4000 207,416 +0.02(+3.90%)
Sep 08, 2021 0.3650 0.3900 0.3400 0.3850 189,098 +0.02(+5.48%)
Sep 07, 2021 0.3700 0.3800 0.3400 0.3650 118,777 -0.01(-2.67%)
Sep 03, 2021 0.3750 0.3750 0.3750 0 +0.02(+5.63%)
Sep 02, 2021 0.3550 0.3800 0.3000 0.3550 247,118 +0.01(+2.90%)
Sep 01, 2021 0.2650 0.4050 0.2650 0.3450 317,468 +0.07(+27.78%)
Aug 31, 2021 0.2800 0.2800 0.2600 0.2700 24,051 +0.01(+1.89%)
Aug 30, 2021 0.2650 0.3000 0.2500 0.2650 101,200 +0.01(+3.92%)
Aug 27, 2021 0.2750 0.2800 0.2500 0.2550 17,645 -0.02(-7.27%)
Aug 26, 2021 0.2800 0.2850 0.2700 0.2750 36,959 +0.00(+0.00%)
Aug 25, 2021 0.2800 0.3000 0.2650 0.2750 90,518 -0.01(-1.79%)
Aug 24, 2021 0.2750 0.2800 0.2250 0.2800 202,539 +0.00(+0.00%)
Aug 23, 2021 0.2850 0.2850 0.2600 0.2800 22,340 +0.00(+0.00%)
Aug 20, 2021 0.2750 0.2800 0.2600 0.2800 36,242 +0.00(+0.00%)
Aug 19, 2021 0.3000 0.3000 0.2800 0.2800 7,683 -0.01(-3.45%)
Aug 18, 2021 0.2950 0.2950 0.2800 0.2900 10,459 +0.01(+3.57%)
Aug 17, 2021 0.3000 0.3000 0.2800 0.2800 27,344 -0.02(-6.67%)
Aug 16, 2021 0.3000 0.3400 0.2900 0.3000 60,748 +0.00(+0.00%)
Aug 13, 2021 0.3300 0.3300 0.2800 0.3000 32,667 +0.00(+0.00%)
Aug 12, 2021 0.3100 0.3100 0.3000 0.3000 70,780 -0.02(-6.25%)
Aug 11, 2021 0.3100 0.3350 0.3000 0.3200 65,166 +0.04(+14.29%)
Aug 10, 2021 0.3100 0.3200 0.2800 0.2800 55,718 -0.01(-5.08%)
Aug 09, 2021 0.2950 0.3100 0.2900 0.2950 77,898 +0.01(+1.72%)
Aug 06, 2021 0.3050 0.3050 0.2900 0.2900 74,213 -0.01(-1.69%)
Aug 05, 2021 0.2950 0.3050 0.2950 0.2950 72,029 +0.01(+1.72%)
Aug 04, 2021 0.2900 0.2950 0.2900 0.2900 5,237 -0.01(-1.69%)
Aug 03, 2021 0.3000 0.3100 0.2950 0.2950 9,478 -0.01(-1.67%)
Jul 29, 2021 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 28, 2021 0.3050 0.3050 0.3000 0.3000 26,677 +0.00(+0.00%)
Jul 27, 2021 0.3000 0.3100 0.3000 0.3000 9,172 +0.01(+3.45%)
Jul 26, 2021 0.3000 0.3000 0.2900 0.2900 97,941 -0.01(-3.33%)
Jul 23, 2021 0.3000 0.3050 0.3000 0.3000 6,936 +0.00(+0.00%)
Jul 22, 2021 0.3000 0.3000 0.2900 0.3000 17,568 +0.00(+0.00%)
Jul 21, 2021 0.3100 0.3100 0.2900 0.3000 54,586 +0.01(+3.45%)
Jul 20, 2021 0.2900 0.2900 0.2850 0.2900 48,892 +0.00(+0.00%)
Jul 19, 2021 0.3000 0.3000 0.2800 0.2900 17,373 -0.02(-6.45%)
Jul 16, 2021 0.3300 0.3300 0.3000 0.3100 20,932 -0.01(-1.59%)
Jul 15, 2021 0.3200 0.3200 0.3100 0.3150 25,082 -0.01(-1.56%)
Jul 14, 2021 0.3200 0.3300 0.3050 0.3200 58,957 +0.01(+3.23%)
Jul 13, 2021 0.3300 0.3300 0.2950 0.3100 116,715 +0.00(+0.00%)
Jul 12, 2021 0.3300 0.3350 0.2900 0.3100 179,852 -0.03(-8.82%)
Jul 09, 2021 0.3500 0.3500 0.3400 0.3400 50,155 -0.01(-2.86%)
Jul 08, 2021 0.3600 0.3800 0.3400 0.3500 104,408 -0.02(-5.41%)
Jul 07, 2021 0.3750 0.3800 0.3400 0.3700 123,085 -0.01(-2.63%)
Jul 06, 2021 0.3900 0.3900 0.3600 0.3800 67,966 -0.01(-2.56%)
Jul 05, 2021 0.3900 0.4000 0.3700 0.3900 49,526 +0.02(+4.00%)
Jul 02, 2021 0.4100 0.4300 0.3750 0.3750 73,367 -0.03(-8.54%)
Jun 30, 2021 0.4100 0.4100 0.4100 0 +0.02(+5.13%)
Jun 29, 2021 0.4250 0.4250 0.3900 0.3900 92,491 -0.02(-4.88%)
Jun 28, 2021 0.4700 0.4700 0.4000 0.4100 50,425 -0.06(-11.83%)
Jun 25, 2021 0.4600 0.4650 0.4400 0.4650 43,104 +0.01(+1.09%)
Jun 24, 2021 0.4600 0.4700 0.4400 0.4600 77,545 +0.01(+2.22%)
Jun 23, 2021 0.3950 0.4900 0.3900 0.4500 300,562 +0.06(+15.38%)
Jun 22, 2021 0.3800 0.3900 0.3700 0.3900 142,169 +0.01(+2.63%)
Jun 21, 2021 0.3900 0.4300 0.3700 0.3800 195,429 +0.01(+1.33%)
Jun 18, 2021 0.3800 0.3800 0.3650 0.3750 79,640 -0.01(-1.32%)
Jun 17, 2021 0.4000 0.4100 0.3800 0.3800 92,886 -0.02(-5.00%)
Jun 16, 2021 0.4000 0.4000 0.3900 0.4000 59,857 +0.00(+0.00%)
Jun 15, 2021 0.4100 0.4100 0.3900 0.4000 55,657 -0.01(-2.44%)
Jun 14, 2021 0.4200 0.4200 0.3900 0.4100 74,719 +0.01(+2.50%)
Jun 11, 2021 0.4300 0.4300 0.4000 0.4000 24,700 -0.03(-6.98%)
Jun 10, 2021 0.3950 0.4300 0.3950 0.4300 151,033 +0.03(+7.50%)
Jun 09, 2021 0.4500 0.4650 0.3900 0.4000 158,161 -0.05(-12.09%)
Jun 08, 2021 0.4000 0.4550 0.3500 0.4550 331,884 +0.04(+8.33%)
Jun 07, 2021 0.4800 0.4800 0.4000 0.4200 169,511 -0.05(-11.58%)
Jun 04, 2021 0.6700 0.6700 0.4100 0.4750 232,327 -0.18(-26.92%)
Jun 03, 2021 0.7800 0.7800 0.6100 0.6500 85,062 -0.13(-16.67%)
Jun 02, 2021 0.7700 0.8800 0.7300 0.7800 173,354 +0.04(+5.41%)
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.