GLNNF - Glance Technologies Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 20180.830.880.820.860.86845,300
Feb 15, 20180.870.920.810.840.841,936,300
Feb 14, 20180.960.980.900.900.90957,500
Feb 13, 20180.991.010.950.970.97467,900
Feb 12, 20181.011.030.950.980.98479,300
Feb 09, 20180.941.030.901.001.001,044,500
Feb 08, 20181.081.120.910.940.941,618,700
Feb 07, 20181.091.181.071.081.081,244,200
Feb 06, 20180.801.090.761.041.042,031,000
Feb 05, 20180.890.920.800.810.812,115,500
Feb 02, 20181.051.090.880.950.952,485,300
Feb 01, 20181.271.291.111.121.12882,500
Jan 31, 20181.241.351.201.271.27966,700
Jan 30, 20181.211.241.071.241.241,111,500
Jan 29, 20181.251.251.111.171.171,583,000
Jan 26, 20181.401.431.241.251.251,021,400
Jan 25, 20181.381.501.351.391.39525,800
Jan 24, 20181.521.581.351.381.381,459,700
Jan 23, 20181.211.431.171.411.411,942,900
Jan 22, 20181.141.191.101.171.171,332,500
Jan 19, 20181.341.351.081.121.123,721,000
Jan 18, 20181.401.451.251.291.292,259,700
Jan 17, 20181.551.601.401.441.441,279,100
Jan 16, 20181.531.621.511.581.58900,500
Jan 12, 20181.601.651.501.521.52602,700
Jan 11, 20181.611.631.561.601.60715,300
Jan 10, 20181.521.531.401.531.531,406,300
Jan 09, 20181.621.631.501.531.53822,400
Jan 08, 20181.711.721.601.611.61795,000
Jan 05, 20181.681.701.631.681.68906,500
Jan 04, 20181.721.721.501.651.651,073,400
Jan 03, 20181.701.741.521.611.611,390,000
Jan 02, 20181.711.751.651.681.68671,700
Dec 29, 20171.771.801.631.631.631,317,000
Dec 28, 20171.851.951.751.801.801,206,500
Dec 27, 20172.002.001.801.831.831,484,700
Dec 26, 20171.421.711.421.681.68937,300
Dec 22, 20171.531.651.261.491.492,531,900
Dec 21, 20171.731.761.511.551.551,935,000
Dec 20, 20171.861.891.671.741.741,505,600
Dec 19, 20171.891.951.801.821.821,036,600
Dec 18, 20171.731.971.711.891.892,333,700
Dec 15, 20171.771.811.611.751.751,045,200
Dec 14, 20171.861.901.591.721.721,930,000
Dec 13, 20171.982.051.791.851.853,043,800
Dec 12, 20171.321.841.321.801.804,333,200
Dec 11, 20171.551.561.221.371.376,082,700
Dec 08, 20172.092.091.591.601.605,734,300
Dec 07, 20171.862.091.862.032.031,674,300
Dec 06, 20172.192.201.841.971.971,819,300
Dec 05, 20172.282.371.692.092.096,288,300
Dec 04, 20172.582.662.252.272.272,437,800
Dec 01, 20172.722.742.412.522.522,020,900
Nov 30, 20172.432.592.202.422.423,494,600
Nov 29, 20172.292.461.892.102.105,426,500
Nov 28, 20173.203.201.702.372.3711,585,200
Nov 27, 20172.373.022.243.013.016,272,200
Nov 24, 20172.062.242.042.202.203,784,000
Nov 22, 20171.612.271.612.052.057,364,900
Nov 21, 20171.421.611.421.601.603,462,300
Nov 20, 20171.301.421.261.381.383,471,900
Nov 17, 20171.251.271.171.241.241,373,900
Nov 16, 20171.081.211.081.201.201,368,600
Nov 15, 20170.991.100.951.081.081,927,700
Nov 14, 20171.081.130.940.950.953,855,200
Nov 13, 20171.311.310.971.101.103,903,500
Nov 10, 20171.271.311.221.271.271,875,100
Nov 09, 20171.151.311.101.231.233,404,300
Nov 08, 20171.001.151.001.121.122,875,000
Nov 07, 20170.940.990.930.980.981,403,800
Nov 06, 20170.920.990.870.920.922,788,500
Nov 03, 20170.890.900.870.890.891,104,400
Nov 02, 20170.830.880.810.860.861,290,400
Nov 01, 20170.860.950.780.800.803,759,800
Oct 31, 20170.800.860.790.840.842,736,100
Oct 30, 20170.680.790.670.780.782,497,500
Oct 27, 20170.650.670.640.670.671,070,300
Oct 26, 20170.670.670.620.640.64883,300
Oct 25, 20170.670.670.630.660.66751,500
Oct 24, 20170.660.660.630.640.64547,100
Oct 23, 20170.610.650.600.610.61804,100
Oct 20, 20170.600.620.580.610.61727,800
Oct 19, 20170.590.630.560.570.571,138,800
Oct 18, 20170.520.600.480.560.561,231,200
Oct 17, 20170.580.590.480.510.511,313,300
Oct 16, 20170.460.590.450.580.582,851,600
Oct 13, 20170.540.570.430.450.454,540,300
Oct 12, 20170.610.650.510.550.551,572,700
Oct 11, 20170.730.770.510.620.624,825,000
Oct 10, 20170.760.810.750.760.761,204,000
Oct 09, 20170.800.820.750.800.801,142,700
Oct 06, 20170.730.820.650.730.733,337,800
Oct 05, 20170.690.950.560.690.698,877,400
Oct 04, 20170.490.690.480.690.693,964,700
Oct 03, 20170.380.490.380.470.472,166,100
Oct 02, 20170.380.390.370.380.38751,100
Sep 29, 20170.390.400.350.380.38971,600
Sep 28, 20170.380.410.380.400.401,846,400
Sep 27, 20170.340.410.320.390.392,525,300
Sep 26, 20170.330.350.320.330.33877,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...