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 (%)
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%)
Feb 01, 2018 1.550 1.550 1.360 1.380 743,147 -0.17(-10.97%)
Jan 31, 2018 1.570 1.680 1.520 1.550 1,129,597 +0.04(+2.65%)
Jan 30, 2018 1.460 1.520 1.400 1.510 634,569 +0.06(+4.14%)
Jan 29, 2018 1.490 1.530 1.370 1.450 872,273 -0.07(-4.61%)
Jan 26, 2018 1.740 1.750 1.520 1.520 741,802 -0.18(-10.59%)
Jan 25, 2018 1.710 1.750 1.680 1.700 501,390 +0.01(+0.59%)
Jan 24, 2018 1.880 1.950 1.670 1.690 1,820,562 -0.09(-5.06%)
Jan 23, 2018 1.490 1.780 1.460 1.780 1,873,083 +0.32(+21.92%)
Jan 22, 2018 1.430 1.480 1.370 1.460 1,108,652 +0.07(+5.04%)
Jan 19, 2018 1.580 1.670 1.350 1.390 2,594,420 -0.23(-14.20%)
Jan 18, 2018 1.700 1.800 1.550 1.620 2,390,021 -0.14(-7.95%)
Jan 17, 2018 1.960 1.960 1.760 1.760 997,838 -0.19(-9.74%)
Jan 16, 2018 1.930 2.010 1.900 1.950 630,669 +0.06(+3.17%)
Jan 15, 2018 1.820 2.000 1.800 1.890 337,865 -0.03(-1.56%)
Jan 12, 2018 2.020 2.040 1.860 1.920 374,900 -0.08(-4.00%)
Jan 11, 2018 2.050 2.050 1.970 2.000 747,903 +0.07(+3.63%)
Jan 10, 2018 1.860 1.930 1.750 1.930 1,200,116 -0.01(-0.52%)
Jan 09, 2018 2.050 2.050 1.880 1.940 638,635 -0.07(-3.48%)
Jan 08, 2018 2.070 2.120 2.000 2.010 856,816 -0.07(-3.37%)
Jan 05, 2018 2.090 2.100 2.010 2.080 565,311 +0.02(+0.97%)
Jan 04, 2018 2.070 2.120 1.880 2.060 766,473 +0.01(+0.49%)
Jan 03, 2018 2.110 2.120 1.900 2.050 1,278,820 -0.07(-3.30%)
Jan 02, 2018 2.150 2.170 2.080 2.120 633,387 +0.07(+3.41%)
Dec 29, 2017 2.050 2.050 2.050 0 -0.18(-8.07%)
Dec 28, 2017 2.400 2.450 2.210 2.230 1,014,263 -0.06(-2.62%)
Dec 27, 2017 2.290 2.500 2.270 2.290 1,742,582 +0.34(+17.44%)
Dec 22, 2017 1.950 1.950 1.950 0 -0.02(-1.02%)
Dec 21, 2017 2.150 2.200 1.930 1.970 1,552,718 -0.26(-11.66%)
Dec 20, 2017 2.340 2.340 2.150 2.230 965,805 -0.13(-5.51%)
Dec 19, 2017 2.350 2.490 2.310 2.360 873,885 -0.08(-3.28%)
Dec 18, 2017 2.300 2.530 2.220 2.440 1,990,260 +0.22(+9.91%)
Dec 15, 2017 2.260 2.350 2.070 2.220 1,189,736 +0.03(+1.37%)
Dec 14, 2017 2.430 2.430 2.040 2.190 2,116,733 -0.18(-7.59%)
Dec 13, 2017 2.450 2.650 2.290 2.370 2,462,933 +0.05(+2.16%)
Dec 12, 2017 1.800 2.350 1.710 2.320 5,356,425 +0.57(+32.57%)
Dec 11, 2017 1.900 1.970 1.580 1.750 7,261,561 -0.31(-15.05%)
Dec 08, 2017 2.620 2.640 2.050 2.060 4,579,664 -0.52(-20.16%)
Dec 07, 2017 2.510 2.690 2.510 2.580 1,350,357 +0.07(+2.79%)
Dec 06, 2017 2.640 2.680 2.310 2.510 1,571,945 -0.17(-6.34%)
Dec 05, 2017 2.860 2.990 2.130 2.680 5,231,383 -0.20(-6.94%)
Dec 04, 2017 3.260 3.330 2.850 2.880 1,723,232 -0.31(-9.72%)
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.