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 (%)
Oct 31, 2017 0.1400 0.1400 0.1249 0.1380 49,981 -0.00(-1.43%)
Oct 30, 2017 0.1609 0.1609 0.1249 0.1400 41,062 -0.02(-12.99%)
Oct 27, 2017 0.1255 0.1609 0.1249 0.1609 59,257 +0.03(+24.76%)
Oct 26, 2017 0.1672 0.1720 0.1255 0.1290 110,352 -0.05(-26.72%)
Oct 25, 2017 0.1874 0.1900 0.1275 0.1760 61,473 -0.01(-6.13%)
Oct 24, 2017 0.1800 0.1875 0.1800 0.1875 26,133 +0.02(+9.33%)
Oct 23, 2017 0.1610 0.1780 0.1610 0.1715 5,300 +0.01(+6.59%)
Oct 20, 2017 0.1579 0.1609 0.1261 0.1609 21,308 +0.00(+1.84%)
Oct 19, 2017 0.1610 0.1610 0.1250 0.1580 115,853 +0.00(+0.45%)
Oct 18, 2017 0.1573 0.1573 0.1573 0.1573 500 -0.00(-0.06%)
Oct 17, 2017 0.1301 0.1574 0.1301 0.1574 15,795 -0.00(-0.94%)
Oct 13, 2017 0.1589 0.1589 0.1589 4 -0.00(-0.06%)
Oct 12, 2017 0.1545 0.1590 0.1500 0.1590 29,000 +0.00(+0.06%)
Oct 11, 2017 0.1500 0.1589 0.1384 0.1589 8,890 +0.00(+0.32%)
Oct 10, 2017 0.1400 0.1584 0.1400 0.1584 25,760 +0.00(+0.89%)
Oct 09, 2017 0.1610 0.1610 0.1400 0.1570 65,969 -0.00(-2.48%)
Oct 06, 2017 0.1635 0.1635 0.1400 0.1610 41,860 -0.00(-1.53%)
Oct 05, 2017 0.1500 0.1647 0.1400 0.1635 68,616 +0.00(+0.00%)
Oct 04, 2017 0.1559 0.1956 0.1500 0.1635 136,278 +0.00(+2.19%)
Oct 03, 2017 0.2200 0.2200 0.1600 0.1600 57,541 -0.06(-27.27%)
Oct 02, 2017 0.2500 0.2500 0.1600 0.2200 42,531 -0.01(-4.35%)
Sep 29, 2017 0.2100 0.2300 0.1200 0.2300 94,012 -0.03(-11.54%)
Sep 28, 2017 0.2550 0.2600 0.2485 0.2600 8,426 -0.01(-1.89%)
Sep 27, 2017 0.2465 0.2650 0.2465 0.2650 17,650 +0.01(+1.92%)
Sep 26, 2017 0.2650 0.2650 0.1490 0.2600 38,450 -0.01(-1.89%)
Sep 25, 2017 0.2650 0.2650 0.2400 0.2650 50,725 +0.00(+0.00%)
Sep 22, 2017 0.2750 0.2750 0.2400 0.2650 17,500 +0.03(+10.42%)
Sep 21, 2017 0.2800 0.2940 0.2400 0.2400 118,144 -0.05(-18.37%)
Sep 20, 2017 0.2350 0.2960 0.2200 0.2940 296,773 +0.06(+25.16%)
Sep 19, 2017 0.1800 0.2350 0.1800 0.2349 136,148 +0.04(+23.63%)
Sep 18, 2017 0.1900 0.1900 0.1750 0.1900 22,715 -0.01(-2.56%)
Sep 15, 2017 0.1800 0.2000 0.1351 0.1950 57,680 +0.02(+8.33%)
Sep 14, 2017 0.2000 0.2000 0.1800 0.1800 41,872 +0.00(+0.00%)
Sep 13, 2017 0.1500 0.1800 0.1431 0.1800 51,203 +0.03(+20.00%)
Sep 12, 2017 0.0900 0.2150 0.0900 0.1500 96,749 +0.04(+36.36%)
Sep 11, 2017 0.0900 0.1100 0.0900 0.1100 13,700 +0.00(+0.92%)
Sep 08, 2017 0.1100 0.1100 0.1090 0.1090 3,100 -0.00(-0.91%)
Sep 07, 2017 0.0940 0.1100 0.0800 0.1100 113,759 +0.02(+17.02%)
Sep 06, 2017 0.0990 0.0990 0.0750 0.0940 21,440 -0.01(-6.00%)
Sep 05, 2017 0.0552 0.1000 0.0552 0.1000 39,703 +0.03(+33.33%)
Aug 31, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 30, 2017 0.0690 0.0750 0.0650 0.0750 7,750 +0.00(+0.27%)
Aug 29, 2017 0.0748 0.0748 0.0748 0.0748 1,500 +0.01(+8.41%)
Aug 28, 2017 0.0750 0.0750 0.0670 0.0690 9,993 -0.01(-7.75%)
Aug 25, 2017 0.0511 0.0748 0.0511 0.0748 34,500 +0.02(+43.30%)
Aug 24, 2017 0.0522 0.0522 0.0500 0.0522 24,557 -0.02(-30.40%)
Aug 23, 2017 0.0750 0.0750 0.0508 0.0750 50,257 +0.00(+0.00%)
Aug 21, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 17, 2017 0.0750 0.0750 0.0750 0 +0.00(+1.35%)
Aug 15, 2017 0.0740 0.0740 0.0740 2 -0.00(-1.33%)
Aug 10, 2017 0.0750 0.0750 0.0750 2 -0.00(-6.13%)
Aug 09, 2017 0.0799 0.0799 0.0799 0.0799 3,500 +0.00(+0.00%)
Aug 08, 2017 0.1100 0.1100 0.0660 0.0799 92,560 -0.03(-27.36%)
Aug 07, 2017 0.1100 0.1100 0.1100 0.1100 1,000 -0.00(-2.22%)
Aug 04, 2017 0.1150 0.1150 0.0800 0.1125 27,499 -0.00(-2.17%)
Aug 03, 2017 0.1040 0.1150 0.1040 0.1150 72,201 +0.01(+4.55%)
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.