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 (%)
Dec 31, 2020 5.900 5.900 5.900 86,656 +0.15(+2.61%)
Dec 30, 2020 5.750 5.750 5.500 5.750 86,656 +0.28(+5.12%)
Dec 29, 2020 5.250 5.490 5.150 5.470 100,037 +0.27(+5.19%)
Dec 28, 2020 4.640 5.500 4.600 5.200 111,289 +0.57(+12.31%)
Dec 24, 2020 4.615 4.690 4.550 4.630 52,900 +0.00(+0.00%)
Dec 23, 2020 4.473 4.700 4.460 4.630 68,932 +0.29(+6.56%)
Dec 22, 2020 3.950 5.600 3.935 4.345 338,623 +0.45(+11.70%)
Dec 21, 2020 2.940 3.930 2.940 3.890 123,907 +0.87(+28.60%)
Dec 18, 2020 3.050 3.050 2.860 3.025 23,200 +0.04(+1.51%)
Dec 17, 2020 3.000 3.050 2.810 2.980 49,921 -0.02(-0.67%)
Dec 16, 2020 2.980 3.000 2.790 3.000 58,465 +0.02(+0.67%)
Dec 15, 2020 2.840 3.000 2.790 2.980 51,987 +0.13(+4.56%)
Dec 14, 2020 2.825 3.000 2.700 2.850 50,610 +0.06(+1.97%)
Dec 11, 2020 2.776 2.795 2.750 2.795 19,900 +0.02(+0.54%)
Dec 10, 2020 2.850 2.850 2.774 2.780 12,993 +0.01(+0.36%)
Dec 09, 2020 2.850 2.850 2.750 2.770 16,457 -0.00(-0.18%)
Dec 08, 2020 2.850 2.890 2.750 2.775 39,853 -0.08(-2.63%)
Dec 07, 2020 2.795 2.870 2.750 2.850 34,616 +0.07(+2.52%)
Dec 04, 2020 2.790 2.900 2.750 2.780 71,600 -0.01(-0.36%)
Dec 03, 2020 2.830 2.830 2.700 2.790 44,221 -0.01(-0.36%)
Dec 02, 2020 2.850 2.860 2.735 2.800 34,671 -0.05(-1.75%)
Dec 01, 2020 2.730 2.900 2.700 2.850 91,302 +0.08(+2.89%)
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%)
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.