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: 1:01 PM EDT, Apr 26, 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 (%)
May 31, 2018 0.5500 0.5900 0.5500 0.5900 122,678 +0.03(+5.36%)
May 30, 2018 0.5400 0.5700 0.5400 0.5600 104,990 +0.00(+0.00%)
May 29, 2018 0.5800 0.5800 0.5500 0.5600 162,956 -0.03(-5.08%)
May 28, 2018 0.5800 0.5900 0.5100 0.5900 496,644 +0.01(+1.72%)
May 25, 2018 0.5700 0.5900 0.5700 0.5800 73,483 +0.00(+0.00%)
May 24, 2018 0.5600 0.5900 0.5600 0.5800 294,862 +0.01(+1.75%)
May 23, 2018 0.6000 0.6600 0.5700 0.5700 696,619 -0.05(-8.06%)
May 22, 2018 0.6000 0.6200 0.5800 0.6200 330,918 +0.03(+5.08%)
May 18, 2018 0.5900 0.5900 0.5900 0 +0.01(+1.72%)
May 17, 2018 0.5000 0.6600 0.5000 0.5800 1,784,851 +0.08(+16.00%)
May 16, 2018 0.5300 0.5300 0.5000 0.5000 150,507 -0.02(-3.85%)
May 15, 2018 0.5100 0.5200 0.5100 0.5200 122,058 +0.02(+4.00%)
May 14, 2018 0.5100 0.5200 0.4900 0.5000 210,885 -0.02(-3.85%)
May 11, 2018 0.5100 0.5300 0.5000 0.5200 287,271 +0.03(+5.05%)
May 10, 2018 0.5100 0.5100 0.4950 0.4950 265,383 +0.01(+2.06%)
May 09, 2018 0.5100 0.5100 0.4850 0.4850 221,261 -0.04(-6.73%)
May 08, 2018 0.5000 0.5200 0.4950 0.5200 128,874 +0.00(+0.00%)
May 07, 2018 0.5100 0.5300 0.4850 0.5200 312,595 +0.01(+1.96%)
May 04, 2018 0.5500 0.5500 0.5000 0.5100 116,802 -0.02(-3.77%)
May 03, 2018 0.5100 0.5400 0.4850 0.5300 511,357 +0.02(+3.92%)
May 02, 2018 0.5500 0.5500 0.5000 0.5100 485,430 -0.05(-8.93%)
May 01, 2018 0.5400 0.5800 0.5300 0.5600 298,924 +0.00(+0.00%)
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%)
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.