Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glance Technologies Inc (OP: GLNNF )

N/A UNCHANGED
Last Price Updated: 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 0.4250 0.4600 0.4230 0.4500 328,122 +0.02(+5.39%)
May 30, 2018 0.4300 0.4541 0.4200 0.4270 213,235 -0.00(-0.36%)
May 29, 2018 0.4588 0.4588 0.4200 0.4285 299,864 -0.01(-1.71%)
May 25, 2018 0.4360 0.4360 0.4360 0 -0.01(-2.05%)
May 24, 2018 0.4490 0.4702 0.4383 0.4451 245,898 -0.00(-0.19%)
May 23, 2018 0.4600 0.5107 0.4460 0.4460 430,322 -0.03(-7.28%)
May 22, 2018 0.4630 0.4908 0.4630 0.4810 362,233 +0.02(+4.57%)
May 21, 2018 0.4880 0.4880 0.4500 0.4600 258,868 +0.02(+4.74%)
May 18, 2018 0.4650 0.4710 0.4307 0.4392 444,269 -0.02(-3.48%)
May 17, 2018 0.4000 0.5128 0.4000 0.4550 1,200,327 +0.06(+15.25%)
May 16, 2018 0.3983 0.4250 0.3948 0.3948 285,183 -0.01(-3.21%)
May 15, 2018 0.3951 0.4100 0.3900 0.4079 171,284 +0.01(+1.27%)
May 14, 2018 0.4044 0.4113 0.3800 0.4028 292,550 +0.01(+3.02%)
May 11, 2018 0.4100 0.4100 0.3861 0.3910 332,718 -0.01(-2.49%)
May 10, 2018 0.3874 0.4099 0.3866 0.4010 158,215 +0.02(+5.25%)
May 09, 2018 0.4070 0.4086 0.3800 0.3810 293,057 -0.02(-4.75%)
May 08, 2018 0.3765 0.4070 0.3765 0.4000 157,932 +0.00(+0.00%)
May 07, 2018 0.4000 0.4145 0.3750 0.4000 476,803 +0.00(+0.25%)
May 04, 2018 0.4073 0.4130 0.3850 0.3990 290,449 -0.01(-2.92%)
May 03, 2018 0.4000 0.4245 0.3800 0.4110 406,008 +0.02(+5.66%)
May 02, 2018 0.4308 0.4319 0.3890 0.3890 390,466 -0.04(-9.85%)
May 01, 2018 0.4303 0.4486 0.4140 0.4315 167,549 +0.00(+0.35%)
Apr 30, 2018 0.4660 0.4718 0.4260 0.4300 269,469 -0.03(-5.66%)
Apr 27, 2018 0.4429 0.4631 0.4300 0.4558 241,844 +0.02(+3.86%)
Apr 26, 2018 0.4325 0.4801 0.4228 0.4389 160,879 +0.01(+1.88%)
Apr 25, 2018 0.4230 0.4620 0.4100 0.4308 125,557 -0.03(-6.35%)
Apr 24, 2018 0.4110 0.4913 0.4080 0.4600 543,574 +0.04(+9.52%)
Apr 23, 2018 0.4732 0.4800 0.4200 0.4200 311,766 -0.06(-12.50%)
Apr 20, 2018 0.5430 0.5500 0.4550 0.4800 476,644 -0.06(-11.11%)
Apr 19, 2018 0.5683 0.6655 0.4980 0.5400 1,937,083 -0.03(-5.76%)
Apr 18, 2018 0.3830 0.6120 0.3500 0.5730 2,452,509 +0.19(+50.79%)
Apr 17, 2018 0.2950 0.3996 0.2900 0.3800 514,944 +0.07(+22.58%)
Apr 16, 2018 0.3393 0.3667 0.3100 0.3100 336,099 -0.04(-10.46%)
Apr 13, 2018 0.3700 0.3779 0.3330 0.3462 335,437 -0.01(-2.37%)
Apr 12, 2018 0.3250 0.3738 0.3250 0.3546 669,115 +0.02(+7.49%)
Apr 11, 2018 0.3300 0.3350 0.3000 0.3299 833,103 -0.00(-0.03%)
Apr 10, 2018 0.3780 0.3960 0.3150 0.3300 1,438,811 -0.05(-13.16%)
Apr 09, 2018 0.3980 0.4183 0.3800 0.3800 450,730 -0.02(-4.52%)
Apr 06, 2018 0.4300 0.4300 0.3800 0.3980 879,063 -0.00(-0.57%)
Apr 05, 2018 0.4260 0.4280 0.4000 0.4003 479,634 -0.02(-5.77%)
Apr 04, 2018 0.4150 0.4350 0.4100 0.4248 413,565 -0.03(-6.74%)
Apr 03, 2018 0.4700 0.4731 0.4300 0.4555 501,317 -0.01(-1.11%)
Apr 02, 2018 0.4440 0.4810 0.4350 0.4606 592,094 +0.01(+1.68%)
Mar 29, 2018 0.4530 0.4530 0.4530 0 +0.02(+5.10%)
Mar 28, 2018 0.4350 0.4590 0.4030 0.4310 830,451 -0.00(-0.23%)
Mar 27, 2018 0.4460 0.4950 0.4200 0.4320 1,363,141 -0.04(-8.28%)
Mar 26, 2018 0.4686 0.4790 0.4520 0.4710 210,988 +0.00(+0.43%)
Mar 23, 2018 0.4800 0.4900 0.4468 0.4690 452,481 -0.03(-5.25%)
Mar 22, 2018 0.5000 0.5010 0.4800 0.4950 324,714 -0.01(-2.83%)
Mar 21, 2018 0.5050 0.5166 0.4961 0.5094 247,156 +0.01(+1.88%)
Mar 20, 2018 0.5179 0.5179 0.4840 0.5000 275,899 -0.02(-3.46%)
Mar 19, 2018 0.5390 0.5400 0.4974 0.5179 214,325 -0.02(-4.09%)
Mar 16, 2018 0.4605 0.5444 0.4520 0.5400 572,756 +0.06(+12.50%)
Mar 15, 2018 0.5352 0.5400 0.4750 0.4800 824,776 -0.06(-11.60%)
Mar 14, 2018 0.5250 0.5495 0.5158 0.5430 652,796 +0.02(+4.22%)
Mar 13, 2018 0.5500 0.5900 0.5134 0.5210 924,676 -0.05(-9.47%)
Mar 12, 2018 0.6733 0.5601 0.5755 796,182 -0.06(-9.68%)
Mar 09, 2018 0.6855 0.6908 0.6200 0.6372 662,672 -0.05(-6.98%)
Mar 08, 2018 0.7490 0.7499 0.6790 0.6850 1,168,823 -0.03(-4.73%)
Mar 07, 2018 0.6430 0.7518 0.6214 0.7190 1,641,192 +0.07(+11.65%)
Mar 06, 2018 0.5450 0.6638 0.5210 0.6440 1,976,671 +0.10(+17.33%)
Mar 05, 2018 0.4800 0.5700 0.4600 0.5489 1,114,936 +0.05(+11.11%)
Mar 02, 2018 0.5000 0.5231 0.4683 0.4940 842,625 -0.03(-5.00%)
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.