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

Glance Technologies Inc (CSE: GET )

0.1000 -0.0050 (-4.76%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 6, 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 (%)
Sep 29, 2017 0.4850 0.4900 0.4500 0.4650 1,423,776 -0.02(-5.10%)
Sep 28, 2017 0.4750 0.5000 0.4700 0.4900 3,851,778 +0.01(+1.03%)
Sep 27, 2017 0.4100 0.5000 0.4000 0.4850 4,134,553 +0.08(+18.29%)
Sep 26, 2017 0.4000 0.4250 0.4000 0.4100 1,757,981 -0.02(-3.53%)
Sep 25, 2017 0.4500 0.4700 0.3750 0.4250 5,634,676 -0.04(-8.60%)
Sep 22, 2017 0.3600 0.4700 0.3500 0.4650 6,654,890 +0.12(+32.86%)
Sep 21, 2017 0.3150 0.3550 0.3150 0.3500 1,386,918 +0.02(+6.06%)
Sep 20, 2017 0.3000 0.3600 0.3000 0.3300 2,591,059 +0.04(+11.86%)
Sep 19, 2017 0.3000 0.3000 0.2850 0.2950 1,375,095 -0.01(-1.67%)
Sep 18, 2017 0.2900 0.3000 0.2850 0.3000 1,366,073 +0.01(+1.69%)
Sep 15, 2017 0.2550 0.3000 0.2550 0.2950 2,473,791 +0.03(+11.32%)
Sep 14, 2017 0.2500 0.2650 0.2450 0.2650 582,044 +0.01(+3.92%)
Sep 13, 2017 0.2500 0.2700 0.2450 0.2550 747,037 +0.01(+2.00%)
Sep 12, 2017 0.2650 0.2800 0.2500 0.2500 775,964 -0.01(-3.85%)
Sep 11, 2017 0.2500 0.2650 0.2450 0.2600 690,739 -0.02(-5.45%)
Sep 08, 2017 0.2500 0.2750 0.2300 0.2750 1,273,580 +0.02(+5.77%)
Sep 07, 2017 0.2850 0.2900 0.2500 0.2600 1,359,025 -0.02(-8.77%)
Sep 06, 2017 0.3000 0.3000 0.2750 0.2850 1,599,956 -0.03(-8.06%)
Sep 05, 2017 0.2900 0.3100 0.2800 0.3100 2,448,192 +0.01(+3.33%)
Sep 01, 2017 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 31, 2017 0.3600 0.4300 0.2950 0.3000 10,576,608 -0.04(-11.76%)
Aug 30, 2017 0.2550 0.3400 0.2500 0.3400 8,430,320 +0.09(+33.33%)
Aug 29, 2017 0.2100 0.3100 0.2100 0.2550 8,611,404 +0.05(+21.43%)
Aug 28, 2017 0.1850 0.2100 0.1850 0.2100 1,794,457 +0.02(+13.51%)
Aug 25, 2017 0.1850 0.1900 0.1800 0.1850 371,081 +0.00(+0.00%)
Aug 24, 2017 0.1850 0.1900 0.1800 0.1850 782,786 -0.01(-2.63%)
Aug 23, 2017 0.1850 0.1900 0.1800 0.1900 891,188 +0.00(+0.00%)
Aug 22, 2017 0.1800 0.1900 0.1800 0.1900 2,442,905 +0.02(+8.57%)
Aug 21, 2017 0.1800 0.1850 0.1750 0.1750 474,999 -0.01(-5.41%)
Aug 18, 2017 0.1800 0.1850 0.1750 0.1850 205,936 +0.01(+2.78%)
Aug 17, 2017 0.1750 0.1800 0.1700 0.1800 774,235 +0.01(+2.86%)
Aug 16, 2017 0.1750 0.1850 0.1650 0.1750 1,760,370 +0.00(+0.00%)
Aug 15, 2017 0.1750 0.1750 0.1700 0.1750 528,013 +0.00(+2.94%)
Aug 14, 2017 0.1600 0.1750 0.1600 0.1700 226,386 +0.01(+6.25%)
Aug 11, 2017 0.1650 0.1650 0.1600 0.1600 45,800 -0.01(-3.03%)
Aug 10, 2017 0.1700 0.1700 0.1650 0.1650 47,100 +0.00(+0.00%)
Aug 09, 2017 0.1650 0.1650 0.1600 0.1650 56,410 +0.01(+3.13%)
Aug 08, 2017 0.1650 0.1650 0.1600 0.1600 230,489 -0.01(-3.03%)
Aug 04, 2017 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Aug 03, 2017 0.1700 0.1700 0.1600 0.1700 377,764 -0.00(-2.86%)
Aug 02, 2017 0.1700 0.1750 0.1600 0.1750 147,439 +0.01(+6.06%)
Aug 01, 2017 0.1650 0.1700 0.1600 0.1650 136,871 -0.01(-2.94%)
Jul 31, 2017 0.1650 0.1650 0.1700 97,481 +0.01(+3.03%)
Jul 28, 2017 0.1650 0.1650 0.1650 0.1650 12,990 +0.01(+3.13%)
Jul 27, 2017 0.1650 0.1650 0.1600 0.1600 250,866 -0.01(-3.03%)
Jul 26, 2017 0.1600 0.1650 0.1600 0.1650 173,922 +0.00(+0.00%)
Jul 25, 2017 0.1700 0.1700 0.1650 0.1650 170,519 +0.00(+0.00%)
Jul 24, 2017 0.1700 0.1750 0.1600 0.1650 216,854 +0.00(+0.00%)
Jul 21, 2017 0.1750 0.1750 0.1650 0.1650 32,250 -0.01(-2.94%)
Jul 20, 2017 0.1650 0.1750 0.1600 0.1700 118,300 +0.00(+0.00%)
Jul 19, 2017 0.1700 0.1700 0.1600 0.1700 186,087 -0.00(-2.86%)
Jul 18, 2017 0.1700 0.1750 0.1600 0.1750 76,918 +0.01(+6.06%)
Jul 17, 2017 0.1750 0.1800 0.1650 0.1650 386,476 -0.01(-2.94%)
Jul 14, 2017 0.1650 0.1750 0.1650 0.1700 116,889 -0.00(-2.86%)
Jul 13, 2017 0.1700 0.1800 0.1600 0.1750 454,629 +0.01(+9.37%)
Jul 12, 2017 0.1500 0.1800 0.1400 0.1600 583,342 +0.01(+6.67%)
Jul 11, 2017 0.1500 0.1600 0.1400 0.1500 243,000 +0.01(+3.45%)
Jul 10, 2017 0.1500 0.1500 0.1450 0.1450 42,975 -0.01(-6.45%)
Jul 07, 2017 0.1400 0.1550 0.1400 0.1550 98,050 +0.01(+3.33%)
Jul 06, 2017 0.1550 0.1550 0.1450 0.1500 8,996 -0.01(-3.23%)
Jul 05, 2017 0.1550 0.1600 0.1500 0.1550 125,199 +0.01(+6.90%)
Jul 04, 2017 0.1450 0.1450 0.1450 0.1450 42,000 -0.02(-9.38%)
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.