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

Glance Technologies Inc (CSE: GET )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 25, 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 (%)
Apr 30, 2018 0.5900 0.6000 0.5400 0.5600 288,788 -0.02(-3.45%)
Apr 27, 2018 0.5600 0.5800 0.5500 0.5800 366,738 +0.03(+5.45%)
Apr 26, 2018 0.5500 0.6000 0.5500 0.5500 440,828 +0.02(+3.77%)
Apr 25, 2018 0.5600 0.5800 0.5300 0.5300 424,773 -0.03(-5.36%)
Apr 24, 2018 0.5100 0.6400 0.5100 0.5600 1,690,980 +0.03(+5.66%)
Apr 23, 2018 0.6000 0.6000 0.5300 0.5300 571,280 -0.07(-11.67%)
Apr 20, 2018 0.6800 0.7100 0.5800 0.6000 1,178,405 -0.09(-13.04%)
Apr 19, 2018 0.7200 0.8400 0.6300 0.6900 4,430,362 -0.05(-6.76%)
Apr 18, 2018 0.4650 0.7800 0.4450 0.7400 4,438,311 +0.25(+51.02%)
Apr 17, 2018 0.3850 0.5000 0.3750 0.4900 1,094,172 +0.10(+25.64%)
Apr 16, 2018 0.4400 0.4400 0.3900 0.3900 440,185 -0.04(-9.30%)
Apr 13, 2018 0.4500 0.4700 0.4200 0.4300 1,011,562 -0.01(-2.27%)
Apr 12, 2018 0.3900 0.4650 0.3900 0.4400 2,523,115 +0.03(+8.64%)
Apr 11, 2018 0.4200 0.4200 0.3800 0.4050 1,080,498 -0.01(-3.57%)
Apr 10, 2018 0.4950 0.4950 0.4000 0.4200 1,195,072 -0.06(-12.50%)
Apr 09, 2018 0.5000 0.5100 0.4800 0.4800 248,022 -0.03(-5.88%)
Apr 06, 2018 0.5100 562,220 +0.00(+0.00%)
Apr 05, 2018 0.5300 0.5400 0.5100 0.5100 429,213 -0.03(-5.56%)
Apr 04, 2018 0.5400 0.5500 0.5300 0.5400 292,920 -0.02(-3.57%)
Apr 03, 2018 0.5900 0.6000 0.5500 0.5600 405,695 -0.03(-5.08%)
Apr 02, 2018 0.5900 0.6000 0.5800 0.5900 308,114 +0.01(+1.72%)
Mar 29, 2018 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Mar 28, 2018 0.5800 0.5800 0.5200 0.5500 628,246 -0.02(-3.51%)
Mar 27, 2018 0.6000 0.6300 0.5300 0.5700 1,000,110 -0.05(-8.06%)
Mar 26, 2018 0.6100 0.6200 0.5800 0.6200 242,182 +0.01(+1.64%)
Mar 23, 2018 0.6100 0.6300 0.5700 0.6100 600,265 -0.01(-1.61%)
Mar 22, 2018 0.6300 0.6400 0.6200 0.6200 229,291 -0.03(-4.62%)
Mar 21, 2018 0.6600 0.6700 0.6400 0.6500 176,604 -0.02(-2.99%)
Mar 20, 2018 0.6700 0.6700 0.6300 0.6700 393,222 -0.02(-2.90%)
Mar 19, 2018 0.7000 0.7100 0.6600 0.6900 582,600 -0.01(-1.43%)
Mar 16, 2018 0.6100 0.7100 0.6000 0.7000 1,075,077 +0.07(+11.11%)
Mar 15, 2018 0.7000 0.7000 0.6200 0.6300 458,897 -0.08(-11.27%)
Mar 14, 2018 0.7000 0.7200 0.6700 0.7100 616,318 +0.02(+2.90%)
Mar 13, 2018 0.7300 0.7400 0.6600 0.6900 1,969,103 -0.06(-8.00%)
Mar 12, 2018 0.8900 0.8900 0.7300 0.7500 1,131,567 -0.07(-8.54%)
Mar 09, 2018 0.8800 0.8800 0.8000 0.8200 627,840 -0.06(-6.82%)
Mar 08, 2018 0.9400 0.9600 0.8800 0.8800 1,970,337 -0.03(-3.30%)
Mar 07, 2018 0.8300 0.9800 0.8100 0.9100 4,137,001 +0.08(+9.64%)
Mar 06, 2018 0.7000 0.8500 0.6800 0.8300 3,173,674 +0.12(+16.90%)
Mar 05, 2018 0.6100 0.7400 0.6000 0.7100 1,594,916 +0.09(+14.52%)
Mar 02, 2018 0.6600 0.6700 0.6100 0.6200 1,114,127 -0.04(-6.06%)
Mar 01, 2018 0.6300 0.7300 0.6000 0.6600 1,138,493 +0.03(+4.76%)
Feb 28, 2018 0.7000 0.7500 0.6300 0.6300 1,841,136 -0.09(-12.50%)
Feb 27, 2018 0.7800 0.8600 0.6900 0.7200 5,997,112 -0.04(-5.26%)
Feb 26, 2018 0.5300 0.7700 0.4900 0.7600 9,794,707 +0.22(+40.74%)
Feb 23, 2018 0.7700 0.7700 0.5400 0.5400 13,100,901 -0.23(-29.87%)
Feb 22, 2018 0.8200 0.8300 0.7600 0.7700 2,533,301 -0.08(-9.41%)
Feb 21, 2018 0.8700 0.9700 0.8200 0.8500 4,424,349 -0.20(-19.05%)
Feb 20, 2018 1.050 1.080 1.020 1.050 688,206 -0.04(-3.67%)
Feb 16, 2018 1.090 1.090 1.090 0 +0.04(+3.81%)
Feb 15, 2018 1.120 1.150 1.050 1.050 1,470,542 -0.06(-5.41%)
Feb 14, 2018 1.210 1.240 1.110 1.110 869,199 -0.09(-7.50%)
Feb 13, 2018 1.260 1.260 1.190 1.200 533,955 -0.07(-5.51%)
Feb 12, 2018 1.250 1.290 1.200 1.270 448,813 +0.00(+0.00%)
Feb 09, 2018 1.150 1.270 1.150 1.270 585,344 +0.09(+7.63%)
Feb 08, 2018 1.330 1.380 1.150 1.180 1,037,152 -0.18(-13.24%)
Feb 07, 2018 1.350 1.370 1.340 1.360 1,549,818 +0.07(+5.43%)
Feb 06, 2018 1.000 1.360 0.9500 1.290 1,597,067 +0.28(+27.72%)
Feb 05, 2018 1.080 1.150 1.000 1.010 1,234,123 -0.19(-15.83%)
Feb 02, 2018 1.280 1.340 1.100 1.200 1,093,459 -0.18(-13.04%)
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.