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, 2020 2.990 2.990 2.700 2.770 47,969 +0.02(+0.73%)
Nov 27, 2020 2.790 2.860 2.650 2.750 20,100 -0.02(-0.72%)
Nov 25, 2020 2.880 2.890 2.710 2.770 72,600 -0.11(-3.82%)
Nov 24, 2020 2.930 2.970 2.795 2.880 110,452 -0.02(-0.69%)
Nov 23, 2020 2.850 3.000 2.660 2.900 111,404 +0.10(+3.57%)
Nov 20, 2020 2.640 2.950 2.590 2.800 86,400 +0.10(+3.70%)
Nov 19, 2020 2.860 2.890 2.670 2.700 101,399 -0.09(-3.23%)
Nov 18, 2020 2.675 2.890 2.620 2.790 152,924 +0.12(+4.49%)
Nov 17, 2020 2.350 2.710 2.345 2.670 240,899 +0.37(+16.09%)
Nov 16, 2020 2.000 2.340 2.000 2.300 106,469 +0.11(+5.02%)
Nov 13, 2020 2.100 2.390 2.000 2.190 216,700 +0.11(+5.29%)
Nov 12, 2020 1.920 2.100 1.900 2.080 189,118 +0.20(+10.64%)
Nov 11, 2020 1.740 1.930 1.700 1.880 113,232 +0.21(+12.57%)
Nov 10, 2020 1.695 1.700 1.660 1.670 27,519 -0.02(-1.18%)
Nov 09, 2020 1.600 1.740 1.600 1.690 47,803 +0.09(+5.63%)
Nov 06, 2020 1.655 1.655 1.550 1.600 68,300 -0.05(-3.04%)
Nov 05, 2020 1.710 1.730 1.550 1.650 25,338 -0.08(-4.62%)
Nov 04, 2020 1.650 1.740 1.560 1.730 10,713 +0.09(+5.71%)
Nov 03, 2020 1.640 1.680 1.590 1.637 25,071 -0.01(-0.82%)
Nov 02, 2020 1.625 1.660 1.600 1.650 8,515 +0.05(+3.12%)
Oct 30, 2020 1.700 1.700 1.600 1.600 14,300 -0.10(-5.88%)
Oct 29, 2020 1.710 1.740 1.650 1.700 18,150 +0.00(+0.00%)
Oct 28, 2020 1.700 1.750 1.625 1.700 33,677 -0.07(-3.95%)
Oct 27, 2020 1.730 1.780 1.600 1.770 15,769 +0.07(+4.12%)
Oct 26, 2020 1.750 1.850 1.630 1.700 35,506 -0.09(-5.03%)
Oct 23, 2020 1.770 1.850 1.720 1.790 23,900 +0.02(+1.13%)
Oct 22, 2020 1.705 1.810 1.600 1.770 12,404 +0.17(+10.62%)
Oct 21, 2020 1.840 1.840 1.560 1.600 26,512 -0.20(-11.11%)
Oct 20, 2020 1.750 1.852 1.740 1.800 33,387 +0.05(+2.86%)
Oct 19, 2020 1.800 1.870 1.740 1.750 32,572 +0.00(+0.00%)
Oct 16, 2020 1.850 1.850 1.740 1.750 36,100 -0.02(-1.13%)
Oct 15, 2020 1.620 1.850 1.620 1.770 218,769 +0.15(+9.43%)
Oct 14, 2020 1.200 1.740 1.190 1.617 219,120 +0.44(+37.08%)
Oct 13, 2020 1.180 1.230 1.160 1.180 49,419 +0.00(+0.00%)
Oct 12, 2020 1.195 1.200 1.180 1.180 2,742 -0.02(-1.67%)
Oct 09, 2020 1.207 1.210 1.110 1.200 29,000 +0.00(+0.00%)
Oct 08, 2020 1.200 1.220 1.200 1.200 17,904 +0.00(+0.00%)
Oct 07, 2020 1.270 1.270 1.200 1.200 8,738 -0.03(-2.44%)
Oct 06, 2020 1.260 1.300 1.230 1.230 37,388 -0.09(-6.82%)
Oct 05, 2020 1.250 1.320 1.250 1.320 9,793 +0.02(+1.54%)
Oct 02, 2020 1.300 1.310 1.230 1.300 19,700 +0.07(+5.69%)
Oct 01, 2020 1.140 1.250 1.110 1.230 99,523 +0.13(+11.82%)
Sep 30, 2020 1.190 1.190 0.9900 1.100 171,515 -0.09(-7.56%)
Sep 29, 2020 1.245 1.250 1.110 1.190 52,428 -0.06(-4.80%)
Sep 28, 2020 1.290 1.310 1.200 1.250 20,230 -0.05(-3.85%)
Sep 25, 2020 1.280 1.300 1.250 1.300 14,400 +0.07(+5.69%)
Sep 24, 2020 1.333 1.350 1.180 1.230 49,589 -0.12(-8.89%)
Sep 23, 2020 1.285 1.350 1.270 1.350 31,143 +0.07(+5.47%)
Sep 22, 2020 1.360 1.360 1.225 1.280 47,273 -0.02(-1.54%)
Sep 21, 2020 1.360 1.390 1.260 1.300 34,263 -0.09(-6.47%)
Sep 18, 2020 1.367 1.400 1.360 1.390 14,300 +0.03(+2.21%)
Sep 17, 2020 1.365 1.390 1.360 1.360 8,304 -0.01(-0.73%)
Sep 16, 2020 1.415 1.430 1.310 1.370 30,143 -0.05(-3.72%)
Sep 15, 2020 1.440 1.450 1.380 1.423 16,203 -0.03(-1.86%)
Sep 14, 2020 1.450 1.520 1.450 1.450 11,615 +0.00(+0.00%)
Sep 11, 2020 1.450 1.545 1.450 1.450 12,000 -0.01(-0.68%)
Sep 10, 2020 1.530 1.670 1.460 1.460 51,634 -0.06(-3.95%)
Sep 09, 2020 1.558 1.558 1.460 1.520 26,350 -0.01(-0.65%)
Sep 08, 2020 1.480 1.600 1.430 1.530 18,374 -0.03(-2.24%)
Sep 04, 2020 1.590 1.600 1.400 1.565 81,200 +0.06(+3.99%)
Sep 03, 2020 1.540 1.600 1.490 1.505 46,943 -0.02(-0.99%)
Sep 02, 2020 1.580 1.590 1.520 1.520 34,363 -0.03(-1.94%)
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.