Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glucose Health Inc (OP: GLUC )

0.3410 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, May 29, 2024 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 (%)
Nov 30, 2023 0.0955 0.1000 0.0955 0.0955 5,550 +0.00(+4.95%)
Nov 29, 2023 0.0998 0.0998 0.0910 0.0910 46,260 -0.00(-4.81%)
Nov 28, 2023 0.0915 0.0973 0.0915 0.0956 2,450 -0.01(-5.81%)
Nov 27, 2023 0.1015 0.1015 0.1015 0.1015 6,506 +0.01(+5.95%)
Nov 24, 2023 0.0958 0.0958 0.0958 0.0958 590 +0.00(+4.70%)
Nov 22, 2023 0.0915 0.0915 0.0915 0.0915 7,011 -0.01(-8.50%)
Nov 21, 2023 0.1200 0.1200 0.1000 0.1000 56,815 -0.02(-16.67%)
Nov 20, 2023 0.1200 0.1200 0.1200 0.1200 9,160 +0.01(+12.36%)
Nov 16, 2023 0.1068 20 -0.00(-1.93%)
Nov 15, 2023 0.1089 0.1089 0.1089 0.1089 2,088 +0.01(+6.76%)
Nov 14, 2023 0.1305 0.1312 0.0910 0.1020 98,371 -0.03(-24.44%)
Nov 13, 2023 0.1425 0.1425 0.1300 0.1350 80,075 -0.01(-3.57%)
Nov 10, 2023 0.1450 0.1450 0.1400 0.1400 5,500 +0.00(+1.08%)
Nov 09, 2023 0.1500 0.1525 0.1385 0.1385 27,421 -0.02(-14.77%)
Nov 08, 2023 0.1420 0.1654 0.1420 0.1625 21,217 +0.01(+8.33%)
Nov 07, 2023 0.1500 0.1500 0.1460 0.1500 8,902 -0.01(-6.25%)
Nov 06, 2023 0.1655 0.1655 0.1500 0.1600 60,296 -0.03(-16.41%)
Nov 03, 2023 0.1741 0.1914 0.1741 0.1914 600 +0.01(+6.33%)
Nov 01, 2023 0.1800 0 +0.00(+2.56%)
Oct 31, 2023 0.1700 0.1755 0.1700 0.1755 1,359 +0.00(+0.00%)
Oct 30, 2023 0.1755 0.1755 0.1755 0.1755 2,250 -0.02(-11.76%)
Oct 27, 2023 0.1655 0.1989 0.1655 0.1989 500 +0.02(+13.33%)
Oct 26, 2023 0.1800 0.1800 0.1755 0.1755 15,153 -0.00(-2.50%)
Oct 25, 2023 0.1800 0.1800 0.1800 0.1800 5,000 -0.02(-10.45%)
Oct 24, 2023 0.1805 0.2010 0.1600 0.2010 65,310 -0.02(-10.71%)
Oct 20, 2023 0.2251 0 +0.01(+2.32%)
Oct 18, 2023 0.2200 0 -0.01(-3.76%)
Oct 17, 2023 0.2284 0.2286 0.1650 0.2286 4,615 -0.00(-0.44%)
Oct 16, 2023 0.1825 0.2296 0.1775 0.2296 25,780 +0.04(+20.84%)
Oct 13, 2023 0.1925 0.1925 0.1900 0.1900 7,701 -0.01(-2.56%)
Oct 12, 2023 0.2000 0.2000 0.1950 0.1950 750 -0.03(-13.33%)
Oct 11, 2023 0.1878 0.2250 0.1878 0.2250 7,999 +0.01(+2.27%)
Oct 10, 2023 0.2200 0.2200 0.2200 0.2200 1,001 +0.00(+0.00%)
Oct 09, 2023 0.2200 0.2200 0.2200 0.2200 7,999 -0.01(-2.22%)
Oct 06, 2023 0.2000 0.2250 0.1660 0.2250 25,520 -0.01(-2.17%)
Oct 05, 2023 0.2100 0.2300 0.2100 0.2300 7,014 -0.01(-3.97%)
Oct 04, 2023 0.2100 0.2495 0.2100 0.2395 1,300 -0.00(-0.04%)
Oct 03, 2023 0.2495 0.2495 0.2396 0.2396 2,550 +0.03(+13.82%)
Oct 02, 2023 0.2395 0.2395 0.2100 0.2105 1,610 -0.03(-12.15%)
Sep 28, 2023 0.2396 32 +0.03(+16.09%)
Sep 27, 2023 0.2421 0.2421 0.2064 0.2064 6,653 -0.03(-12.10%)
Sep 26, 2023 0.2348 0.2348 0.2348 0.2348 100 +0.01(+3.25%)
Sep 25, 2023 0.2274 0.2274 0.2274 0.2274 250 -0.02(-8.86%)
Sep 22, 2023 0.2421 0.2495 0.2200 0.2495 16,664 +0.00(+0.00%)
Sep 21, 2023 0.2495 0.2495 0.2495 0.2495 100 +0.02(+9.67%)
Sep 20, 2023 0.2265 0.2275 0.2265 0.2275 675 -0.02(-8.63%)
Sep 19, 2023 0.2300 0.2490 0.2300 0.2490 2,600 +0.03(+13.18%)
Sep 18, 2023 0.2225 0.2225 0.2200 0.2200 219 -0.01(-2.22%)
Sep 15, 2023 0.2250 0.2250 0.2250 0.2250 100 -0.00(-0.66%)
Sep 14, 2023 0.2300 0.2300 0.2265 0.2265 4,906 -0.01(-5.31%)
Sep 12, 2023 0.2392 12 +0.02(+8.73%)
Sep 11, 2023 0.2442 0.2442 0.2200 0.2200 19,363 -0.02(-8.71%)
Sep 08, 2023 0.2439 0.2500 0.2400 0.2410 15,941 +0.02(+6.97%)
Sep 07, 2023 0.2205 0.2253 0.2205 0.2253 1,075 -0.02(-9.55%)
Sep 06, 2023 0.2353 0.2491 0.2210 0.2491 1,725 +0.00(+0.61%)
Sep 05, 2023 0.2210 0.2490 0.2210 0.2476 15,010 +0.01(+5.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.