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 (%)
Feb 24, 2020 0.2250 0.2250 0.2250 0 +0.04(+21.62%)
Feb 21, 2020 0.1550 0.1900 0.1400 0.1850 1,223,566 +0.04(+23.33%)
Feb 20, 2020 0.1100 0.1550 0.1000 0.1500 2,532,915 +0.05(+57.89%)
Feb 19, 2020 0.0700 0.1000 0.0700 0.0950 1,839,738 +0.04(+58.33%)
Feb 18, 2020 0.0600 0.0650 0.0500 0.0600 301,296 +0.00(+9.09%)
Feb 14, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 13, 2020 0.0550 0.0550 0.0500 0.0550 135,370 +0.00(+0.00%)
Feb 12, 2020 0.0500 0.0550 0.0500 0.0550 174,230 +0.00(+10.00%)
Feb 11, 2020 0.0500 0.0500 0.0450 0.0500 73,440 +0.00(+0.00%)
Feb 10, 2020 0.0500 0.0500 0.0450 0.0500 175,591 +0.01(+11.11%)
Feb 07, 2020 0.0500 0.0500 0.0450 0.0450 31,900 +0.00(+0.00%)
Feb 06, 2020 0.0500 0.0500 0.0450 0.0450 272,505 -0.01(-10.00%)
Feb 05, 2020 0.0500 0.0500 0.0500 0.0500 52,486 +0.01(+11.11%)
Feb 04, 2020 0.0500 0.0500 0.0450 0.0450 124,000 -0.01(-10.00%)
Feb 03, 2020 0.0500 0.0500 0.0450 0.0500 130,100 +0.01(+11.11%)
Jan 31, 2020 0.0500 0.0500 0.0450 0.0450 93,025 -0.01(-10.00%)
Jan 30, 2020 0.0500 0.0500 0.0500 0.0500 54,000 +0.01(+11.11%)
Jan 29, 2020 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Jan 28, 2020 0.0450 0.0500 0.0450 0.0500 48,615 +0.00(+0.00%)
Jan 27, 2020 0.0500 0.0500 0.0450 0.0500 117,500 +0.00(+0.00%)
Jan 24, 2020 0.0500 0.0550 0.0500 0.0500 44,600 -0.00(-9.09%)
Jan 23, 2020 0.0500 0.0550 0.0500 0.0550 12,650 +0.00(+0.00%)
Jan 22, 2020 0.0450 0.0550 0.0450 0.0550 106,547 +0.00(+10.00%)
Jan 21, 2020 0.0500 0.0500 0.0500 0.0500 52,300 +0.00(+0.00%)
Jan 20, 2020 0.0600 0.0600 0.0500 0.0500 198,145 -0.01(-16.67%)
Jan 17, 2020 0.0550 0.0600 0.0500 0.0600 122,375 +0.01(+20.00%)
Jan 16, 2020 0.0500 0.0500 0.0500 0.0500 179,000 -0.00(-9.09%)
Jan 15, 2020 0.0500 0.0550 0.0450 0.0550 266,804 +0.00(+10.00%)
Jan 14, 2020 0.0500 0.0500 0.0500 0.0500 168,950 -0.00(-9.09%)
Jan 13, 2020 0.0500 0.0550 0.0500 0.0550 21,000 +0.00(+0.00%)
Jan 10, 2020 0.0500 0.0550 0.0450 0.0550 115,734 +0.00(+0.00%)
Jan 09, 2020 0.0550 0.0600 0.0500 0.0550 91,850 +0.00(+10.00%)
Jan 08, 2020 0.0500 0.0500 0.0450 0.0500 16,401 +0.00(+0.00%)
Jan 07, 2020 0.0550 0.0550 0.0500 0.0500 59,700 -0.00(-9.09%)
Jan 06, 2020 0.0450 0.0550 0.0450 0.0550 59,500 +0.00(+10.00%)
Jan 03, 2020 0.0500 0.0550 0.0500 0.0500 74,013 +0.00(+0.00%)
Jan 02, 2020 0.0500 0.0500 0.0500 0.0500 92,469 +0.01(+11.11%)
Dec 31, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 30, 2019 0.0450 0.0450 0.0450 0.0450 57,489 +0.00(+0.00%)
Dec 27, 2019 0.0500 0.0500 0.0400 0.0450 164,550 -0.01(-10.00%)
Dec 24, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 23, 2019 0.0550 0.0550 0.0450 0.0500 243,530 +0.00(+0.00%)
Dec 20, 2019 0.0450 0.0500 0.0400 0.0500 96,400 +0.00(+0.00%)
Dec 19, 2019 0.0500 0.0550 0.0450 0.0500 168,200 +0.00(+0.00%)
Dec 18, 2019 0.0400 0.0550 0.0350 0.0500 347,142 +0.01(+25.00%)
Dec 17, 2019 0.0450 0.0450 0.0350 0.0400 68,817 +0.00(+0.00%)
Dec 16, 2019 0.0400 0.0450 0.0400 0.0400 186,900 -0.00(-11.11%)
Dec 13, 2019 0.0450 0.0450 0.0450 0.0450 51,149 +0.00(+12.50%)
Dec 12, 2019 0.0400 0.0400 0.0400 0.0400 79,000 -0.00(-11.11%)
Dec 11, 2019 0.0400 0.0450 0.0400 0.0450 80,600 +0.00(+0.00%)
Dec 10, 2019 0.0400 0.0450 0.0400 0.0450 68,200 +0.00(+12.50%)
Dec 09, 2019 0.0400 0.0450 0.0400 0.0400 91,000 +0.00(+0.00%)
Dec 06, 2019 0.0450 0.0500 0.0400 0.0400 131,269 -0.00(-11.11%)
Dec 05, 2019 0.0500 0.0500 0.0450 0.0450 102,155 -0.01(-10.00%)
Dec 04, 2019 0.0450 0.0500 0.0450 0.0500 121,000 +0.01(+11.11%)
Dec 03, 2019 0.0450 0.0450 0.0400 0.0450 184,034 +0.00(+0.00%)
Dec 02, 2019 0.0500 0.0500 0.0450 0.0450 208,710 -0.01(-18.18%)
Nov 29, 2019 0.0650 0.0650 0.0500 0.0550 320,200 -0.00(-8.33%)
Nov 28, 2019 0.0450 0.0650 0.0450 0.0600 369,700 +0.01(+33.33%)
Nov 27, 2019 0.0400 0.0500 0.0400 0.0450 682,614 +0.00(+12.50%)
Nov 26, 2019 0.0350 0.0450 0.0350 0.0400 342,300 +0.00(+0.00%)
Nov 25, 2019 0.0400 0.0400 0.0400 0.0400 101,150 +0.00(+0.00%)
Nov 22, 2019 0.0400 0.0400 0.0400 0.0400 111,915 -0.00(-11.11%)
Nov 21, 2019 0.0400 0.0450 0.0400 0.0450 135,100 +0.00(+12.50%)
Nov 20, 2019 0.0400 0.0450 0.0350 0.0400 189,300 +0.00(+0.00%)
Nov 19, 2019 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-11.11%)
Nov 18, 2019 0.0400 0.0450 0.0400 0.0450 65,500 +0.00(+0.00%)
Nov 15, 2019 0.0450 0.0450 0.0350 0.0450 278,400 +0.00(+0.00%)
Nov 14, 2019 0.0350 0.0450 0.0350 0.0450 82,200 +0.00(+0.00%)
Nov 13, 2019 0.0450 0.0450 0.0350 0.0450 167,800 -0.01(-10.00%)
Nov 12, 2019 0.0450 0.0500 0.0450 0.0500 142,900 +0.00(+0.00%)
Nov 11, 2019 0.0500 0.0550 0.0450 0.0500 89,996 -0.00(-9.09%)
Nov 08, 2019 0.0450 0.0550 0.0450 0.0550 44,724 +0.00(+10.00%)
Nov 07, 2019 0.0550 0.0550 0.0500 0.0500 38,918 +0.00(+0.00%)
Nov 06, 2019 0.0550 0.0550 0.0500 0.0500 54,200 -0.00(-9.09%)
Nov 05, 2019 0.0550 0.0550 0.0550 0.0550 136,127 +0.00(+0.00%)
Nov 04, 2019 0.0600 0.0600 0.0550 0.0550 104,705 -0.00(-8.33%)
Nov 01, 2019 0.0600 0.0650 0.0600 0.0600 90,951 +0.00(+0.00%)
Oct 31, 2019 0.0600 0.0600 0.0600 0.0600 99,079 -0.01(-7.69%)
Oct 30, 2019 0.0650 0.0650 0.0600 0.0650 21,099 +0.00(+0.00%)
Oct 29, 2019 0.0650 0.0650 0.0600 0.0650 107,840 +0.00(+0.00%)
Oct 28, 2019 0.0600 0.0650 0.0600 0.0650 84,500 +0.01(+8.33%)
Oct 25, 2019 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Oct 24, 2019 0.0600 0.0650 0.0600 0.0600 41,500 -0.01(-7.69%)
Oct 23, 2019 0.0650 0.0650 0.0650 0.0650 12,500 -0.01(-7.14%)
Oct 22, 2019 0.0600 0.0700 0.0600 0.0700 122,400 +0.01(+7.69%)
Oct 21, 2019 0.0650 0.0700 0.0600 0.0650 148,000 +0.00(+0.00%)
Oct 18, 2019 0.0650 0.0650 0.0650 0.0650 251,097 -0.01(-7.14%)
Oct 17, 2019 0.0750 0.0750 0.0700 0.0700 66,250 -0.00(-6.67%)
Oct 16, 2019 0.0700 0.0750 0.0650 0.0750 144,500 +0.00(+7.14%)
Oct 15, 2019 0.0800 0.0800 0.0700 0.0700 871,508 -0.02(-22.22%)
Oct 11, 2019 0.0900 0.0900 0.0900 0 +0.02(+38.46%)
Oct 10, 2019 0.0400 0.0650 0.0400 0.0650 1,441,107 +0.03(+62.50%)
Oct 09, 2019 0.0400 0.0400 0.0350 0.0400 93,000 +0.00(+0.00%)
Oct 08, 2019 0.0300 0.0400 0.0300 0.0400 241,835 +0.00(+0.00%)
Oct 07, 2019 0.0400 0.0450 0.0400 0.0400 125,500 +0.00(+0.00%)
Oct 04, 2019 0.0350 0.0400 0.0350 0.0400 141,500 +0.00(+0.00%)
Oct 03, 2019 0.0400 0.0400 0.0350 0.0400 321,450 -0.00(-11.11%)
Oct 02, 2019 0.0400 0.0450 0.0400 0.0450 117,500 +0.00(+12.50%)
Oct 01, 2019 0.0350 0.0450 0.0350 0.0400 83,423 +0.00(+0.00%)
Sep 30, 2019 0.0400 0.0400 0.0400 0.0400 182,900 +0.00(+0.00%)
Sep 27, 2019 0.0400 0.0450 0.0400 0.0400 187,900 +0.00(+0.00%)
Sep 26, 2019 0.0400 0.0400 0.0400 0.0400 85,000 +0.00(+0.00%)
Sep 25, 2019 0.0400 0.0400 0.0350 0.0400 180,450 +0.00(+0.00%)
Sep 24, 2019 0.0450 0.0450 0.0400 0.0400 105,444 -0.00(-11.11%)
Sep 23, 2019 0.0400 0.0450 0.0400 0.0450 31,900 +0.00(+12.50%)
Sep 20, 2019 0.0400 0.0450 0.0400 0.0400 363,245 -0.00(-11.11%)
Sep 19, 2019 0.0500 0.0500 0.0400 0.0450 116,859 -0.01(-10.00%)
Sep 18, 2019 0.0450 0.0500 0.0450 0.0500 190,666 +0.00(+0.00%)
Sep 17, 2019 0.0550 0.0550 0.0500 0.0500 273,729 -0.00(-9.09%)
Sep 16, 2019 0.0550 0.0600 0.0550 0.0550 75,000 +0.00(+0.00%)
Sep 13, 2019 0.0550 0.0600 0.0550 0.0550 55,500 -0.00(-8.33%)
Sep 12, 2019 0.0600 0.0600 0.0550 0.0600 22,000 +0.00(+0.00%)
Sep 11, 2019 0.0550 0.0600 0.0500 0.0600 162,600 +0.01(+20.00%)
Sep 10, 2019 0.0550 0.0550 0.0500 0.0500 111,773 -0.01(-16.67%)
Sep 09, 2019 0.0600 0.0600 0.0550 0.0600 40,100 +0.00(+9.09%)
Sep 06, 2019 0.0550 0.0600 0.0550 0.0550 141,150 +0.00(+0.00%)
Sep 05, 2019 0.0550 0.0600 0.0550 0.0550 52,400 +0.00(+0.00%)
Sep 04, 2019 0.0550 0.0550 0.0550 0.0550 169,200 +0.00(+0.00%)
Sep 03, 2019 0.0600 0.0600 0.0550 0.0550 25,889 -0.00(-8.33%)
Aug 30, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 29, 2019 0.0600 0.0600 0.0600 0.0600 45,666 -0.01(-7.69%)
Aug 28, 2019 0.0650 0.0650 0.0650 0.0650 54,000 +0.00(+0.00%)
Aug 27, 2019 0.0650 0.0700 0.0600 0.0650 173,640 +0.00(+0.00%)
Aug 26, 2019 0.0650 0.0650 0.0600 0.0650 140,928 +0.01(+8.33%)
Aug 23, 2019 0.0600 0.0600 0.0600 0.0600 2,035 -0.01(-7.69%)
Aug 22, 2019 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Aug 21, 2019 0.0600 0.0650 0.0600 0.0650 217,279 +0.00(+0.00%)
Aug 20, 2019 0.0550 0.0650 0.0550 0.0650 47,883 +0.01(+18.18%)
Aug 19, 2019 0.0600 0.0650 0.0550 0.0550 347,998 -0.01(-15.38%)
Aug 16, 2019 0.0650 0.0650 0.0650 0.0650 102,100 +0.00(+0.00%)
Aug 15, 2019 0.0650 0.0700 0.0650 0.0650 154,954 +0.00(+0.00%)
Aug 14, 2019 0.0700 0.0700 0.0650 0.0650 171,250 -0.01(-13.33%)
Aug 13, 2019 0.0700 0.0750 0.0700 0.0750 153,155 +0.00(+0.00%)
Aug 12, 2019 0.0750 0.0750 0.0750 0.0750 6,200 +0.00(+0.00%)
Aug 09, 2019 0.0800 0.0800 0.0700 0.0750 68,376 +0.00(+7.14%)
Aug 08, 2019 0.0700 0.0950 0.0700 0.0700 757,164 +0.00(+0.00%)
Aug 07, 2019 0.0700 0.0750 0.0700 0.0700 227,833 -0.00(-6.67%)
Aug 06, 2019 0.0750 0.0750 0.0700 0.0750 20,038 -0.01(-6.25%)
Aug 02, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 01, 2019 0.0800 0.0800 0.0750 0.0800 123,200 +0.00(+0.00%)
Jul 31, 2019 0.0800 0.0800 0.0800 0.0800 72,150 -0.01(-5.88%)
Jul 30, 2019 0.0750 0.0850 0.0750 0.0850 56,050 +0.01(+13.33%)
Jul 29, 2019 0.0800 0.0800 0.0750 0.0750 20,000 -0.01(-11.76%)
Jul 26, 2019 0.0850 0.0850 0.0850 0.0850 64,000 +0.01(+6.25%)
Jul 25, 2019 0.0750 0.0850 0.0750 0.0800 180,688 +0.01(+6.67%)
Jul 24, 2019 0.0750 0.0800 0.0750 0.0750 36,400 -0.01(-6.25%)
Jul 23, 2019 0.0750 0.0800 0.0750 0.0800 50,539 +0.00(+0.00%)
Jul 22, 2019 0.0800 0.0800 0.0750 0.0800 185,335 +0.00(+0.00%)
Jul 19, 2019 0.0850 0.0850 0.0800 0.0800 19,485 -0.01(-5.88%)
Jul 18, 2019 0.0900 0.0900 0.0850 0.0850 90,422 -0.00(-5.56%)
Jul 17, 2019 0.0900 0.0900 0.0900 0.0900 50,749 +0.00(+5.88%)
Jul 16, 2019 0.0900 0.0900 0.0800 0.0850 137,941 -0.00(-5.56%)
Jul 15, 2019 0.0900 0.0900 0.0900 0.0900 141,541 -0.01(-5.26%)
Jul 12, 2019 0.0900 0.0950 0.0900 0.0950 117,403 +0.00(+0.00%)
Jul 11, 2019 0.1000 0.1000 0.0900 0.0950 155,100 +0.00(+0.00%)
Jul 10, 2019 0.0900 0.1050 0.0900 0.0950 192,231 +0.01(+5.56%)
Jul 09, 2019 0.0900 0.0950 0.0900 0.0900 64,800 +0.00(+0.00%)
Jul 08, 2019 0.1000 0.1050 0.0900 0.0900 91,035 -0.01(-10.00%)
Jul 05, 2019 0.1000 0.1050 0.1000 0.1000 68,002 +0.00(+0.00%)
Jul 04, 2019 0.1000 0.1000 0.0950 0.1000 94,456 +0.00(+0.00%)
Jul 03, 2019 0.1150 0.1150 0.1000 0.1000 98,042 -0.00(-4.76%)
Jul 02, 2019 0.1000 0.1050 0.0950 0.1050 150,367 +0.00(+5.00%)
Jun 28, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 27, 2019 0.1050 0.1050 0.0900 0.0950 368,300 -0.01(-13.64%)
Jun 26, 2019 0.1100 0.1100 0.1000 0.1100 170,769 +0.00(+0.00%)
Jun 25, 2019 0.1150 0.1150 0.1100 0.1100 192,005 +0.00(+0.00%)
Jun 24, 2019 0.1100 0.1200 0.1100 0.1100 225,600 -0.01(-4.35%)
Jun 21, 2019 0.1100 0.1200 0.1100 0.1150 242,018 +0.01(+4.55%)
Jun 20, 2019 0.1250 0.1250 0.1050 0.1100 374,816 -0.01(-12.00%)
Jun 19, 2019 0.1350 0.1350 0.1250 0.1250 135,600 -0.01(-7.41%)
Jun 18, 2019 0.1350 0.1350 0.1300 0.1350 92,350 +0.00(+0.00%)
Jun 17, 2019 0.1400 0.1400 0.1350 0.1350 236,469 +0.00(+0.00%)
Jun 14, 2019 0.1350 0.1400 0.1350 0.1350 70,070 +0.00(+0.00%)
Jun 13, 2019 0.1400 0.1400 0.1350 0.1350 52,100 -0.01(-3.57%)
Jun 12, 2019 0.1350 0.1400 0.1350 0.1400 188,225 +0.01(+3.70%)
Jun 11, 2019 0.1350 0.1400 0.1300 0.1350 78,700 -0.01(-3.57%)
Jun 10, 2019 0.1350 0.1400 0.1350 0.1400 54,328 +0.01(+3.70%)
Jun 07, 2019 0.1300 0.1400 0.1300 0.1350 202,852 +0.00(+0.00%)
Jun 06, 2019 0.1350 0.1350 0.1300 0.1350 99,871 +0.00(+0.00%)
Jun 05, 2019 0.1400 0.1400 0.1350 0.1350 149,600 +0.00(+0.00%)
Jun 04, 2019 0.1300 0.1350 0.1300 0.1350 94,722 +0.01(+3.85%)
Jun 03, 2019 0.1400 0.1400 0.1300 0.1300 48,953 -0.01(-3.70%)
May 31, 2019 0.1400 0.1400 0.1350 0.1350 73,900 -0.01(-6.90%)
May 30, 2019 0.1400 0.1450 0.1400 0.1450 35,600 +0.00(+3.57%)
May 29, 2019 0.1500 0.1500 0.1400 0.1400 39,066 -0.00(-3.45%)
May 28, 2019 0.1350 0.1450 0.1350 0.1450 166,933 +0.00(+3.57%)
May 27, 2019 0.1450 0.1450 0.1400 0.1400 18,912 -0.00(-3.45%)
May 24, 2019 0.1400 0.1450 0.1400 0.1450 25,650 +0.00(+3.57%)
May 23, 2019 0.1450 0.1500 0.1400 0.1400 48,500 -0.00(-3.45%)
May 22, 2019 0.1400 0.1450 0.1400 0.1450 117,392 -0.01(-3.33%)
May 21, 2019 0.1450 0.1500 0.1400 0.1500 163,481 +0.00(+0.00%)
May 17, 2019 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
May 16, 2019 0.1400 0.1500 0.1400 0.1450 192,250 -0.01(-3.33%)
May 15, 2019 0.1450 0.1500 0.1400 0.1500 81,660 +0.01(+7.14%)
May 14, 2019 0.1400 0.1450 0.1400 0.1400 69,975 +0.00(+0.00%)
May 13, 2019 0.1450 0.1450 0.1400 0.1400 145,200 -0.00(-3.45%)
May 10, 2019 0.1450 0.1450 0.1400 0.1450 77,100 +0.00(+3.57%)
May 09, 2019 0.1450 0.1450 0.1400 0.1400 76,400 +0.00(+0.00%)
May 08, 2019 0.1450 0.1450 0.1400 0.1400 46,700 +0.00(+0.00%)
May 07, 2019 0.1450 0.1450 0.1400 0.1400 11,875 -0.00(-3.45%)
May 06, 2019 0.1400 0.1450 0.1400 0.1450 50,800 +0.00(+0.00%)
May 03, 2019 0.1450 0.1500 0.1350 0.1450 164,094 -0.01(-3.33%)
May 02, 2019 0.1400 0.1500 0.1400 0.1500 133,802 +0.01(+7.14%)
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.