GLNNF - Glance Technologies Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20180.3600.3880.3550.3810.381419,876
Jun 20, 20180.3890.3950.3530.3670.3671,003,600
Jun 19, 20180.4080.4200.3700.3940.3941,271,300
Jun 18, 20180.4270.4600.4040.4150.415964,400
Jun 15, 20180.4440.4610.4390.4420.442583,400
Jun 14, 20180.4660.4860.4460.4460.446750,900
Jun 13, 20180.6570.6590.4430.4500.4503,816,100
Jun 12, 20180.5700.6800.5660.6540.6541,412,700
Jun 11, 20180.5390.5800.5300.5630.563504,500
Jun 08, 20180.6030.6030.5210.5290.529533,400
Jun 07, 20180.6000.6300.5750.6060.606928,400
Jun 06, 20180.5120.6020.5000.5980.5982,623,300
Jun 05, 20180.4640.5150.4400.4950.495715,400
Jun 04, 20180.4710.4710.4400.4400.440202,500
Jun 01, 20180.4600.4680.4440.4540.454166,200
May 31, 20180.4250.4600.4230.4500.450328,100
May 30, 20180.4300.4540.4200.4270.427213,200
May 29, 20180.4590.4590.4200.4290.429299,900
May 25, 20180.4480.4590.4240.4360.436141,800
May 24, 20180.4490.4700.4380.4450.445245,900
May 23, 20180.4600.5110.4460.4460.446430,300
May 22, 20180.4630.4910.4630.4810.481363,200
May 21, 20180.4880.4880.4500.4600.460258,900
May 18, 20180.4650.4710.4310.4390.439444,300
May 17, 20180.4000.5130.4000.4550.4551,200,300
May 16, 20180.3980.4250.3950.3950.395285,200
May 15, 20180.3950.4100.3900.4080.408171,300
May 14, 20180.4040.4110.3800.4030.403292,600
May 11, 20180.4100.4100.3860.3910.391332,700
May 10, 20180.3870.4100.3870.4010.401158,200
May 09, 20180.4070.4090.3800.3810.381293,100
May 08, 20180.3770.4070.3770.4000.400157,900
May 07, 20180.4000.4150.3750.4000.400476,800
May 04, 20180.4070.4130.3850.3990.399290,400
May 03, 20180.4000.4250.3800.4110.411406,000
May 02, 20180.4310.4320.3890.3890.389390,500
May 01, 20180.4300.4490.4140.4320.432167,500
Apr 30, 20180.4660.4720.4260.4300.430269,500
Apr 27, 20180.4430.4630.4300.4560.456241,800
Apr 26, 20180.4330.4800.4230.4390.439160,900
Apr 25, 20180.4230.4620.4100.4310.431125,600
Apr 24, 20180.4110.4910.4080.4600.460543,600
Apr 23, 20180.4730.4800.4200.4200.420311,800
Apr 20, 20180.5430.5500.4550.4800.480476,600
Apr 19, 20180.5680.6660.4980.5400.5401,937,100
Apr 18, 20180.3830.6120.3500.5730.5732,452,500
Apr 17, 20180.2950.4000.2900.3800.380514,900
Apr 16, 20180.3390.3670.3100.3100.310336,100
Apr 13, 20180.3700.3780.3330.3460.346335,400
Apr 12, 20180.3250.3740.3250.3550.355669,100
Apr 11, 20180.3300.3350.3000.3300.330833,100
Apr 10, 20180.3780.3960.3150.3300.3301,435,600
Apr 09, 20180.3980.4180.3800.3800.380450,700
Apr 06, 20180.4300.4300.3800.3980.398879,100
Apr 05, 20180.4260.4280.4000.4000.400479,600
Apr 04, 20180.4150.4350.4100.4250.425413,600
Apr 03, 20180.4700.4730.4300.4560.456501,300
Apr 02, 20180.4440.4810.4350.4610.461592,100
Mar 29, 20180.4380.4600.4220.4530.453736,000
Mar 28, 20180.4350.4590.4030.4310.431830,500
Mar 27, 20180.4460.4950.4200.4320.4321,363,100
Mar 26, 20180.4690.4790.4520.4710.471211,000
Mar 23, 20180.4800.4900.4470.4690.469452,500
Mar 22, 20180.5000.5010.4800.4950.495324,700
Mar 21, 20180.5050.5170.4960.5090.509247,200
Mar 20, 20180.5180.5180.4840.5000.500275,900
Mar 19, 20180.5390.5400.4970.5180.518214,300
Mar 16, 20180.4610.5440.4520.5400.540572,800
Mar 15, 20180.5350.5400.4750.4800.480824,800
Mar 14, 20180.5250.5500.5160.5430.543652,800
Mar 13, 20180.5500.5900.5130.5210.521924,700
Mar 12, 20180.6370.6730.5600.5760.576796,200
Mar 09, 20180.6860.6910.6200.6370.637662,700
Mar 08, 20180.7490.7500.6790.6850.6851,168,800
Mar 07, 20180.6430.7520.6210.7190.7191,641,200
Mar 06, 20180.5450.6640.5210.6440.6441,976,700
Mar 05, 20180.4800.5700.4600.5490.5491,114,900
Mar 02, 20180.5000.5230.4680.4940.494842,600
Mar 01, 20180.5060.5620.4700.5200.520619,600
Feb 28, 20180.5520.5620.4880.4880.488823,700
Feb 27, 20180.6070.6800.5450.5600.5602,653,100
Feb 26, 20180.4130.6100.3800.6100.6105,158,100
Feb 23, 20180.6050.6100.4300.4360.4366,724,000
Feb 22, 20180.6630.6630.5900.6110.6112,447,900
Feb 21, 20180.7500.7700.6500.6800.6803,046,300
Feb 20, 20180.8340.8570.8000.8040.804720,700
Feb 16, 20180.8300.8810.8200.8630.863851,500
Feb 15, 20180.8720.9200.8100.8400.8401,936,300
Feb 14, 20180.9600.9800.8980.9000.900957,500
Feb 13, 20180.9901.0060.9470.9660.966467,900
Feb 12, 20181.0101.0300.9550.9790.979479,300
Feb 09, 20180.9371.0300.9001.0001.0001,044,500
Feb 08, 20181.0821.1190.9100.9450.9451,618,700
Feb 07, 20181.0851.1821.0701.0801.0801,244,200
Feb 06, 20180.8001.0910.7601.0401.0402,031,000
Feb 05, 20180.8890.9200.7950.8100.8102,115,500
Feb 02, 20181.0501.0900.8840.9500.9502,485,300
Feb 01, 20181.2701.2901.1141.1201.120882,500
Jan 31, 20181.2401.3511.2001.2701.270966,700
Jan 30, 20181.2101.2401.0701.2401.2401,111,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...