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 (%)
Sep 29, 2017 0.3930 0.3991 0.3550 0.3753 971,589 -0.02(-5.96%)
Sep 28, 2017 0.3850 0.4070 0.3800 0.3991 1,846,373 +0.01(+1.86%)
Sep 27, 2017 0.4060 0.3918 2,525,300 +0.06(+18.73%)
Sep 26, 2017 0.3330 0.3490 0.3200 0.3300 877,162 -0.02(-4.60%)
Sep 25, 2017 0.3700 0.3851 0.2992 0.3459 3,041,946 -0.02(-6.28%)
Sep 22, 2017 0.2960 0.4113 0.2501 0.3691 4,428,054 +0.08(+27.27%)
Sep 21, 2017 0.2571 0.3425 0.2571 0.2900 1,498,854 +0.02(+6.30%)
Sep 20, 2017 0.2487 0.3248 0.2469 0.2728 1,715,707 +0.03(+11.35%)
Sep 19, 2017 0.2423 0.2510 0.2300 0.2450 1,061,673 +0.00(+0.33%)
Sep 18, 2017 0.2460 0.3036 0.2342 0.2442 843,902 -0.00(-0.41%)
Sep 15, 2017 0.2179 0.3046 0.1744 0.2452 2,258,255 +0.03(+14.05%)
Sep 14, 2017 0.2027 0.2200 0.1517 0.2150 451,516 +0.01(+3.61%)
Sep 13, 2017 0.2140 0.2270 0.2010 0.2075 527,114 -0.00(-0.24%)
Sep 12, 2017 0.2202 0.2346 0.2080 0.2080 484,301 -0.01(-5.45%)
Sep 11, 2017 0.2077 0.2280 0.2010 0.2200 682,458 -0.01(-4.51%)
Sep 08, 2017 0.2085 0.2304 0.1848 0.2304 1,183,659 +0.02(+8.68%)
Sep 07, 2017 0.2363 0.2400 0.2080 0.2120 982,848 -0.02(-8.23%)
Sep 06, 2017 0.2410 0.2520 0.2266 0.2310 684,567 -0.02(-8.44%)
Sep 05, 2017 0.2270 0.2524 0.2100 0.2523 898,170 +0.02(+6.82%)
Sep 01, 2017 0.2442 0.2520 0.2150 0.2362 1,355,566 -0.02(-6.57%)
Aug 31, 2017 0.2957 0.3480 0.2300 0.2528 6,161,850 -0.02(-7.91%)
Aug 30, 2017 0.2047 0.2750 0.2000 0.2745 5,491,305 +0.07(+32.23%)
Aug 29, 2017 0.1770 0.2439 0.1701 0.2076 4,128,277 +0.04(+22.84%)
Aug 28, 2017 0.1520 0.1700 0.1500 0.1690 961,013 +0.02(+12.67%)
Aug 25, 2017 0.1500 0.1562 0.1480 0.1500 169,401 +0.00(+0.67%)
Aug 24, 2017 0.1516 0.1567 0.1450 0.1490 310,407 -0.00(-2.93%)
Aug 23, 2017 0.1490 0.1590 0.1400 0.1535 345,687 +0.00(+0.13%)
Aug 22, 2017 0.1456 0.1563 0.1450 0.1533 354,514 +0.02(+14.23%)
Aug 21, 2017 0.1400 0.1481 0.1342 0.1342 111,417 -0.01(-10.05%)
Aug 18, 2017 0.1470 0.1500 0.1410 0.1492 161,783 +0.00(+2.12%)
Aug 17, 2017 0.1435 0.1480 0.1400 0.1461 238,446 +0.01(+3.91%)
Aug 16, 2017 0.1401 0.1500 0.1358 0.1406 241,887 +0.00(+0.93%)
Aug 15, 2017 0.1360 0.1425 0.1350 0.1393 273,716 +0.00(+3.19%)
Aug 14, 2017 0.1339 0.1419 0.1260 0.1350 226,674 +0.01(+5.47%)
Aug 11, 2017 0.1350 0.1351 0.1280 0.1280 42,400 -0.01(-4.55%)
Aug 10, 2017 0.1270 0.1391 0.1270 0.1341 13,700 +0.00(+1.59%)
Aug 09, 2017 0.1349 0.1349 0.1320 0.1320 10,200 -0.00(-0.30%)
Aug 08, 2017 0.1380 0.1380 0.1250 0.1324 91,743 +0.00(+1.85%)
Aug 07, 2017 0.1360 0.1360 0.1250 0.1300 56,818 -0.00(-2.33%)
Aug 04, 2017 0.1347 0.1365 0.1272 0.1331 108,498 +0.00(+2.38%)
Aug 03, 2017 0.1420 0.1420 0.1300 0.1300 43,100 -0.01(-5.66%)
Aug 02, 2017 0.1210 0.1450 0.1210 0.1378 133,806 +0.00(+2.84%)
Aug 01, 2017 0.1348 0.1378 0.1250 0.1340 91,584 -0.00(-0.15%)
Jul 31, 2017 0.1400 0.1412 0.1300 0.1342 86,817 +0.00(+3.23%)
Jul 28, 2017 0.1364 0.1378 0.1300 0.1300 12,240 -0.00(-0.08%)
Jul 27, 2017 0.1380 0.1380 0.1300 0.1301 22,459 -0.01(-3.77%)
Jul 26, 2017 0.1298 0.1374 0.1261 0.1352 125,750 -0.00(-0.52%)
Jul 25, 2017 0.1409 0.1410 0.1339 0.1359 63,413 +0.01(+4.54%)
Jul 24, 2017 0.1380 0.1421 0.1259 0.1300 73,086 +0.00(+0.00%)
Jul 21, 2017 0.1370 0.1394 0.1300 0.1300 27,197 -0.01(-5.73%)
Jul 20, 2017 0.1399 0.1430 0.1291 0.1379 134,805 -0.00(-0.79%)
Jul 19, 2017 0.1400 0.1400 0.1291 0.1390 116,821 +0.00(+0.72%)
Jul 18, 2017 0.1373 0.1423 0.1360 0.1380 44,673 +0.01(+4.55%)
Jul 17, 2017 0.1385 0.1444 0.1320 0.1320 101,995 -0.00(-3.15%)
Jul 14, 2017 0.1318 0.1429 0.1300 0.1363 102,264 -0.00(-2.29%)
Jul 13, 2017 0.1352 0.1454 0.1300 0.1395 334,079 +0.00(+3.03%)
Jul 12, 2017 0.1180 0.1466 0.1120 0.1354 233,612 +0.02(+13.78%)
Jul 11, 2017 0.1100 0.1220 0.1100 0.1190 118,000 +0.00(+3.84%)
Jul 10, 2017 0.1240 0.1240 0.1100 0.1146 80,653 -0.01(-6.83%)
Jul 07, 2017 0.1106 0.1260 0.1100 0.1230 49,800 +0.01(+9.55%)
Jul 06, 2017 0.1238 0.1260 0.1100 0.1123 17,476 -0.01(-7.51%)
Jul 05, 2017 0.1109 0.1283 0.1109 0.1214 163,489 +0.01(+10.36%)
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.