GLNNF - Glance Technologies Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20180.130.140.130.130.13261,767
Dec 11, 20180.130.140.120.130.13439,000
Dec 10, 20180.140.160.130.140.14165,600
Dec 07, 20180.170.170.140.160.16114,700
Dec 06, 20180.150.170.130.160.16243,300
Dec 04, 20180.150.170.150.170.17374,400
Dec 03, 20180.160.170.130.160.16363,500
Nov 30, 20180.130.170.120.170.17667,600
Nov 29, 20180.140.140.130.140.14164,100
Nov 28, 20180.130.140.120.140.14162,300
Nov 27, 20180.130.140.120.130.13324,400
Nov 26, 20180.130.140.120.120.12415,900
Nov 23, 20180.130.140.120.130.13158,600
Nov 21, 20180.120.140.120.130.13363,300
Nov 20, 20180.140.140.120.130.13969,200
Nov 19, 20180.140.150.140.140.14212,900
Nov 16, 20180.140.150.140.140.14137,700
Nov 15, 20180.150.150.140.150.15158,600
Nov 14, 20180.160.160.150.150.15275,900
Nov 13, 20180.150.170.150.160.1680,400
Nov 12, 20180.160.160.150.150.15140,100
Nov 09, 20180.160.180.160.170.17815,100
Nov 08, 20180.140.170.140.160.16273,400
Nov 07, 20180.170.170.140.150.15223,600
Nov 06, 20180.170.180.160.170.17522,100
Nov 05, 20180.160.170.150.170.17372,900
Nov 02, 20180.140.160.140.150.15188,700
Nov 01, 20180.140.140.140.140.14199,900
Oct 31, 20180.150.150.140.140.14426,600
Oct 30, 20180.150.150.140.150.15353,000
Oct 29, 20180.150.160.150.150.15198,800
Oct 26, 20180.170.170.150.160.16158,400
Oct 25, 20180.170.190.150.160.16327,800
Oct 24, 20180.170.190.170.190.19563,100
Oct 23, 20180.160.170.150.170.17181,900
Oct 22, 20180.150.170.140.160.16309,300
Oct 19, 20180.170.170.150.150.15295,300
Oct 18, 20180.180.180.160.160.16309,700
Oct 17, 20180.160.190.150.180.18637,700
Oct 16, 20180.170.170.140.150.153,078,600
Oct 15, 20180.190.190.170.170.17586,400
Oct 12, 20180.200.200.170.190.19564,600
Oct 11, 20180.200.210.190.200.20314,500
Oct 10, 20180.210.220.200.200.20367,300
Oct 09, 20180.210.220.210.210.21122,700
Oct 08, 20180.220.220.210.210.21172,200
Oct 05, 20180.210.220.210.220.22126,100
Oct 04, 20180.230.230.220.220.22145,000
Oct 03, 20180.220.230.220.220.2298,400
Oct 02, 20180.220.230.220.220.22191,900
Oct 01, 20180.240.240.220.220.22139,300
Sep 28, 20180.230.230.220.230.23177,700
Sep 27, 20180.230.230.210.220.22234,600
Sep 26, 20180.210.220.210.220.22259,000
Sep 25, 20180.230.230.220.220.22158,100
Sep 24, 20180.240.250.220.220.22299,000
Sep 21, 20180.240.250.220.230.23346,000
Sep 20, 20180.220.240.220.240.24199,600
Sep 19, 20180.240.240.210.220.22392,500
Sep 18, 20180.230.250.220.240.24317,700
Sep 17, 20180.260.260.230.240.24382,700
Sep 14, 20180.290.300.250.260.26721,200
Sep 13, 20180.220.300.210.290.291,858,900
Sep 12, 20180.230.230.200.210.21551,200
Sep 11, 20180.220.240.210.220.22866,800
Sep 10, 20180.250.250.230.230.23259,700
Sep 07, 20180.250.250.240.250.25236,500
Sep 06, 20180.250.260.240.250.25134,100
Sep 05, 20180.260.270.240.240.24628,600
Sep 04, 20180.290.290.260.260.26769,100
Aug 31, 20180.300.310.280.290.29405,600
Aug 30, 20180.300.310.300.300.30205,200
Aug 29, 20180.290.310.290.300.30318,700
Aug 28, 20180.310.310.300.310.31165,800
Aug 27, 20180.340.340.300.310.31533,200
Aug 24, 20180.320.340.310.340.34251,200
Aug 23, 20180.320.330.310.330.33101,400
Aug 22, 20180.320.340.310.310.31114,800
Aug 21, 20180.330.360.310.310.31187,300
Aug 20, 20180.310.340.310.330.33167,900
Aug 17, 20180.300.320.300.310.31239,900
Aug 16, 20180.320.330.290.310.31160,200
Aug 15, 20180.340.350.310.320.32249,100
Aug 14, 20180.380.380.340.340.34247,600
Aug 13, 20180.350.380.330.360.36275,200
Aug 10, 20180.350.370.320.360.36327,500
Aug 09, 20180.340.350.330.350.35184,100
Aug 08, 20180.340.340.320.330.33340,700
Aug 07, 20180.330.390.310.350.35832,300
Aug 06, 20180.310.350.300.350.35922,900
Aug 03, 20180.280.310.280.310.31387,100
Aug 02, 20180.290.300.270.290.29272,100
Aug 01, 20180.260.270.250.270.27339,500
Jul 31, 20180.260.270.250.260.26315,500
Jul 30, 20180.310.310.260.260.26504,900
Jul 27, 20180.280.300.280.280.28278,900
Jul 26, 20180.290.310.290.290.29186,400
Jul 25, 20180.280.310.280.300.30181,500
Jul 24, 20180.300.320.300.310.31204,100
Jul 23, 20180.280.310.280.310.31127,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...