GLNNF - Glance Technologies Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20180.240.250.220.230.23346,040
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
Jul 20, 20180.310.320.290.290.29260,400
Jul 19, 20180.300.310.290.300.30116,900
Jul 18, 20180.330.350.300.320.32397,100
Jul 17, 20180.300.340.280.330.33594,200
Jul 16, 20180.300.300.280.290.29324,500
Jul 13, 20180.300.320.290.300.30212,500
Jul 12, 20180.280.300.280.300.30322,200
Jul 11, 20180.340.340.280.290.291,174,300
Jul 10, 20180.350.350.310.330.33947,100
Jul 09, 20180.350.370.340.340.34283,900
Jul 06, 20180.340.370.340.350.35146,900
Jul 05, 20180.370.380.350.350.35223,900
Jul 03, 20180.370.380.370.370.3792,200
Jul 02, 20180.390.390.360.370.37207,200
Jun 29, 20180.360.380.360.380.38165,600
Jun 28, 20180.380.380.360.370.37122,600
Jun 27, 20180.390.390.370.380.38267,500
Jun 26, 20180.360.380.360.370.37265,100
Jun 25, 20180.380.380.370.370.37179,000
Jun 22, 20180.380.380.360.370.37255,400
Jun 21, 20180.360.390.350.380.38419,900
Jun 20, 20180.390.400.350.370.371,003,600
Jun 19, 20180.410.420.370.390.391,271,300
Jun 18, 20180.430.460.400.410.41964,400
Jun 15, 20180.440.460.440.440.44583,400
Jun 14, 20180.470.490.450.450.45750,900
Jun 13, 20180.660.660.440.450.453,816,100
Jun 12, 20180.570.680.570.650.651,412,700
Jun 11, 20180.540.580.530.560.56504,500
Jun 08, 20180.600.600.520.530.53533,400
Jun 07, 20180.600.630.570.610.61928,400
Jun 06, 20180.510.600.500.600.602,623,300
Jun 05, 20180.460.510.440.500.50715,400
Jun 04, 20180.470.470.440.440.44202,500
Jun 01, 20180.460.470.440.450.45166,200
May 31, 20180.430.460.420.450.45328,100
May 30, 20180.430.450.420.430.43213,200
May 29, 20180.460.460.420.430.43299,900
May 25, 20180.450.460.420.440.44141,800
May 24, 20180.450.470.440.440.44245,900
May 23, 20180.460.510.450.450.45430,300
May 22, 20180.460.490.460.480.48363,200
May 21, 20180.490.490.450.460.46258,900
May 18, 20180.470.470.430.440.44444,300
May 17, 20180.400.510.400.460.461,200,300
May 16, 20180.400.430.400.400.40285,200
May 15, 20180.400.410.390.410.41171,300
May 14, 20180.400.410.380.400.40292,600
May 11, 20180.410.410.390.390.39332,700
May 10, 20180.390.410.390.400.40158,200
May 09, 20180.410.410.380.380.38293,100
May 08, 20180.380.410.380.400.40157,900
May 07, 20180.400.410.380.400.40476,800
May 04, 20180.410.410.380.400.40290,400
May 03, 20180.400.430.380.410.41406,000
May 02, 20180.430.430.390.390.39390,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...