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 )

0.4668 UNCHANGED
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 5, 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, 2017 0.1050 0.1130 0.0876 0.1130 67,500 -0.00(-1.74%)
Nov 29, 2017 0.1150 0.1150 0.1000 0.1150 11,388 +0.00(+0.09%)
Nov 28, 2017 0.1149 0.1149 0.1149 0.1149 500 +0.00(+0.35%)
Nov 27, 2017 0.1032 0.1145 0.0880 0.1145 22,500 +0.01(+10.84%)
Nov 24, 2017 0.0880 0.1033 0.0876 0.1033 2,900 +0.00(+0.00%)
Nov 22, 2017 0.0875 0.1033 0.0875 0.1033 1,656 +0.00(+0.00%)
Nov 21, 2017 0.0880 0.1033 0.0875 0.1033 2,630 -0.01(-9.70%)
Nov 20, 2017 0.1150 0.1150 0.1000 0.1144 23,566 -0.00(-0.52%)
Nov 17, 2017 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+4.55%)
Nov 16, 2017 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-4.35%)
Nov 15, 2017 0.1111 0.1150 0.1111 0.1150 476 +0.00(+0.00%)
Nov 14, 2017 0.1150 0.1150 0.1150 0.1150 538 +0.00(+0.52%)
Nov 13, 2017 0.1100 0.1144 0.1100 0.1144 18,126 +0.01(+5.64%)
Nov 10, 2017 0.1046 0.1083 0.0855 0.1083 24,352 +0.01(+5.97%)
Nov 09, 2017 0.1068 0.1095 0.0985 0.1022 45,500 +0.00(+2.20%)
Nov 08, 2017 0.1000 0.1120 0.1000 0.1000 8,910 -0.01(-11.50%)
Nov 07, 2017 0.1100 0.1207 0.1000 0.1130 124,578 -0.02(-11.93%)
Nov 06, 2017 0.1299 0.1299 0.1110 0.1283 10,425 -0.00(-3.68%)
Nov 03, 2017 0.1332 0.1332 0.1332 0.1332 700 -0.00(-1.26%)
Nov 02, 2017 0.1386 0.1589 0.1200 0.1349 37,093 -0.00(-1.75%)
Nov 01, 2017 0.1389 0.1389 0.1234 0.1373 42,400 -0.00(-0.51%)
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%)
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.