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

Glance Technologies Inc (CSE: GET )

0.1100 UNCHANGED
Official Closing Price Updated: 1:49 PM EDT, May 1, 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 (%)
Oct 31, 2017 1.040 1.100 1.020 1.100 3,907,047 +0.10(+10.00%)
Oct 30, 2017 0.8700 1.010 0.8600 1.000 2,555,960 +0.15(+17.65%)
Oct 27, 2017 0.8400 0.8700 0.8200 0.8500 1,719,258 +0.03(+3.66%)
Oct 26, 2017 0.8500 0.8500 0.8000 0.8200 759,359 -0.02(-2.38%)
Oct 25, 2017 0.8300 0.8500 0.8100 0.8400 1,232,303 +0.02(+2.44%)
Oct 24, 2017 0.8300 0.8500 0.7900 0.8200 1,275,575 +0.04(+5.13%)
Oct 23, 2017 0.7600 0.8300 0.7500 0.7800 2,152,641 +0.02(+2.63%)
Oct 20, 2017 0.7400 0.7900 0.7400 0.7600 1,458,817 +0.03(+4.11%)
Oct 19, 2017 0.7200 0.7700 0.7100 0.7300 2,236,886 +0.02(+2.82%)
Oct 18, 2017 0.6500 0.7400 0.6000 0.7100 1,568,011 +0.07(+10.94%)
Oct 17, 2017 0.7200 0.7200 0.6100 0.6400 2,036,369 -0.08(-11.11%)
Oct 16, 2017 0.6000 0.7400 0.6000 0.7200 4,063,970 +0.15(+26.32%)
Oct 13, 2017 0.6900 0.7100 0.5300 0.5700 5,885,737 -0.10(-14.93%)
Oct 12, 2017 0.7800 0.8100 0.6400 0.6700 3,273,306 -0.09(-11.84%)
Oct 11, 2017 0.9300 0.9400 0.6400 0.7600 5,196,722 -0.19(-20.00%)
Oct 10, 2017 0.9500 0.9900 0.9300 0.9500 1,926,096 +0.02(+2.15%)
Oct 06, 2017 0.9300 0.9300 0.9300 0 +0.09(+10.71%)
Oct 05, 2017 0.8600 1.190 0.7000 0.8400 11,175,291 -0.01(-1.18%)
Oct 04, 2017 0.6000 0.8500 0.5900 0.8500 7,022,392 +0.25(+41.67%)
Oct 03, 2017 0.4650 0.6100 0.4650 0.6000 2,699,124 +0.13(+29.03%)
Oct 02, 2017 0.4750 0.4800 0.4650 0.4650 735,467 +0.00(+0.00%)
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%)
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.