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 (%)
Aug 30, 2019 0.0450 0.0498 0.0418 0.0482 57,500 -0.00(-1.83%)
Aug 29, 2019 0.0465 0.0499 0.0439 0.0491 84,240 +0.00(+0.61%)
Aug 28, 2019 0.0470 0.0490 0.0450 0.0488 7,560 -0.00(-0.41%)
Aug 27, 2019 0.0472 0.0512 0.0458 0.0490 155,587 -0.00(-0.81%)
Aug 26, 2019 0.0439 0.0507 0.0439 0.0494 64,490 +0.00(+2.49%)
Aug 23, 2019 0.0439 0.0524 0.0439 0.0482 79,100 -0.00(-3.60%)
Aug 22, 2019 0.0439 0.0520 0.0439 0.0500 111,727 -0.00(-0.60%)
Aug 21, 2019 0.0447 0.0503 0.0439 0.0503 448,352 +0.00(+0.60%)
Aug 20, 2019 0.0430 0.0500 0.0430 0.0500 106,797 +0.00(+8.23%)
Aug 19, 2019 0.0500 0.0527 0.0400 0.0462 366,062 -0.00(-7.78%)
Aug 16, 2019 0.0500 0.0550 0.0475 0.0501 196,300 -0.00(-8.91%)
Aug 15, 2019 0.0525 0.0560 0.0480 0.0550 154,741 -0.00(-1.79%)
Aug 14, 2019 0.0523 0.0601 0.0522 0.0560 25,365 -0.00(-7.44%)
Aug 13, 2019 0.0601 0.0606 0.0548 0.0605 69,491 -0.00(-0.49%)
Aug 12, 2019 0.0520 0.0645 0.0517 0.0608 46,680 -0.00(-1.78%)
Aug 09, 2019 0.0571 0.0619 0.0554 0.0619 148,000 -0.00(-3.88%)
Aug 08, 2019 0.0565 0.0750 0.0513 0.0644 784,841 +0.01(+13.78%)
Aug 07, 2019 0.0564 0.0600 0.0513 0.0566 210,406 -0.00(-6.14%)
Aug 06, 2019 0.0555 0.0607 0.0555 0.0603 95,267 +0.00(+1.34%)
Aug 05, 2019 0.0551 0.0647 0.0500 0.0595 86,245 -0.00(-1.00%)
Aug 02, 2019 0.0608 0.0615 0.0562 0.0601 134,900 -0.00(-2.12%)
Aug 01, 2019 0.0578 0.0646 0.0560 0.0614 115,690 -0.00(-5.10%)
Jul 31, 2019 0.0649 0.0664 0.0555 0.0647 41,575 +0.00(+0.00%)
Jul 30, 2019 0.0601 0.0648 0.0558 0.0647 124,185 +0.00(+1.41%)
Jul 29, 2019 0.0603 0.0648 0.0601 0.0638 48,665 -0.00(-1.54%)
Jul 26, 2019 0.0670 0.0680 0.0604 0.0648 89,000 +0.00(+0.00%)
Jul 25, 2019 0.0615 0.0648 0.0532 0.0648 155,506 +0.01(+16.55%)
Jul 24, 2019 0.0629 0.0633 0.0556 0.0556 110,291 -0.01(-10.32%)
Jul 23, 2019 0.0531 0.0651 0.0530 0.0620 88,790 -0.00(-0.32%)
Jul 22, 2019 0.0600 0.0647 0.0585 0.0622 327,229 -0.01(-9.59%)
Jul 19, 2019 0.0604 0.0700 0.0604 0.0688 82,900 -0.00(-2.13%)
Jul 18, 2019 0.0650 0.0728 0.0650 0.0703 134,419 -0.00(-2.36%)
Jul 17, 2019 0.0737 0.0737 0.0650 0.0720 535,225 +0.00(+2.13%)
Jul 16, 2019 0.0738 0.0745 0.0674 0.0705 133,668 -0.00(-4.99%)
Jul 15, 2019 0.0783 0.0783 0.0675 0.0742 126,048 -0.00(-0.80%)
Jul 12, 2019 0.0790 0.0790 0.0674 0.0748 173,100 -0.00(-0.27%)
Jul 11, 2019 0.0735 0.0750 0.0673 0.0750 404,560 -0.00(-1.19%)
Jul 10, 2019 0.0739 0.0765 0.0676 0.0759 202,559 +0.00(+0.80%)
Jul 09, 2019 0.0695 0.0777 0.0672 0.0753 93,547 -0.00(-3.95%)
Jul 08, 2019 0.0803 0.0824 0.0700 0.0784 202,447 -0.01(-7.76%)
Jul 05, 2019 0.0755 0.0853 0.0738 0.0850 48,100 +0.00(+0.00%)
Jul 03, 2019 0.0832 0.0877 0.0760 0.0850 43,500 +0.00(+0.12%)
Jul 02, 2019 0.0762 0.0849 0.0700 0.0849 204,940 +0.01(+8.29%)
Jul 01, 2019 0.0816 0.0850 0.0736 0.0784 341,522 -0.00(-2.00%)
Jun 28, 2019 0.0640 0.0800 0.0640 0.0800 451,000 +0.01(+14.29%)
Jun 27, 2019 0.0750 0.0860 0.0656 0.0700 530,883 -0.01(-15.66%)
Jun 26, 2019 0.0777 0.0900 0.0754 0.0830 466,155 -0.01(-6.74%)
Jun 25, 2019 0.0785 0.0950 0.0785 0.0890 537,830 -0.00(-3.99%)
Jun 24, 2019 0.0905 0.0927 0.0820 0.0927 210,864 +0.00(+3.11%)
Jun 21, 2019 0.0840 0.0940 0.0840 0.0899 233,400 +0.00(+2.16%)
Jun 20, 2019 0.0900 0.1005 0.0816 0.0880 672,900 -0.01(-13.73%)
Jun 19, 2019 0.1015 0.1037 0.0969 0.1020 93,520 -0.00(-1.73%)
Jun 18, 2019 0.1000 0.1090 0.0970 0.1038 75,275 -0.00(-0.19%)
Jun 17, 2019 0.1030 0.1080 0.0987 0.1040 239,857 +0.00(+0.97%)
Jun 14, 2019 0.1030 0.1030 0.0990 0.1030 258,600 -0.00(-1.90%)
Jun 13, 2019 0.0994 0.1100 0.0963 0.1050 157,893 -0.01(-4.55%)
Jun 12, 2019 0.1005 0.1105 0.1003 0.1100 25,835 +0.00(+1.10%)
Jun 11, 2019 0.1110 0.1110 0.0960 0.1088 85,120 -0.00(-1.09%)
Jun 10, 2019 0.0940 0.1100 0.0940 0.1100 59,800 +0.00(+2.42%)
Jun 07, 2019 0.0900 0.1089 0.0900 0.1074 115,200 +0.00(+2.58%)
Jun 06, 2019 0.1080 0.1080 0.1000 0.1047 64,189 -0.00(-0.76%)
Jun 05, 2019 0.1120 0.1120 0.0970 0.1055 117,017 +0.00(+1.44%)
Jun 04, 2019 0.1043 0.1048 0.0918 0.1040 178,422 -0.00(-1.89%)
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.