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 )

0.3510 UNCHANGED
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 12, 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, 2021 1.130 1.880 1.120 1.650 31,570 +0.51(+44.74%)
Dec 30, 2021 1.070 1.200 1.070 1.140 18,123 +0.06(+5.56%)
Dec 29, 2021 1.101 1.120 1.020 1.080 49,140 -0.02(-1.82%)
Dec 28, 2021 1.220 1.410 1.010 1.100 83,275 -0.15(-12.00%)
Dec 27, 2021 1.380 1.380 1.220 1.250 57,036 -0.19(-12.89%)
Dec 23, 2021 1.490 1.490 1.320 1.435 40,344 -0.06(-4.33%)
Dec 22, 2021 1.450 1.530 1.300 1.500 39,850 -0.05(-3.23%)
Dec 21, 2021 1.610 1.650 1.500 1.550 11,494 -0.15(-8.82%)
Dec 20, 2021 1.680 1.750 1.630 1.700 5,430 -0.05(-2.86%)
Dec 17, 2021 1.680 1.840 1.600 1.750 4,851 +0.05(+2.94%)
Dec 16, 2021 1.850 1.850 1.470 1.700 23,090 -0.13(-7.10%)
Dec 15, 2021 1.360 1.870 1.280 1.830 37,324 +0.41(+28.42%)
Dec 14, 2021 1.575 1.700 1.320 1.425 50,605 -0.22(-13.37%)
Dec 13, 2021 1.720 1.750 1.610 1.645 8,893 -0.07(-4.36%)
Dec 10, 2021 1.750 1.750 1.510 1.720 21,200 -0.03(-1.71%)
Dec 09, 2021 1.870 1.870 1.750 1.750 6,358 -0.03(-1.80%)
Dec 08, 2021 1.860 1.860 1.720 1.782 5,843 -0.10(-5.21%)
Dec 07, 2021 1.890 2.060 1.400 1.880 21,114 -0.02(-1.05%)
Dec 06, 2021 1.950 1.950 0.4750 1.900 54,878 -0.11(-5.47%)
Dec 03, 2021 2.085 2.090 2.010 2.010 8,782 -0.08(-3.60%)
Dec 02, 2021 2.205 2.205 2.001 2.085 24,330 -0.08(-3.47%)
Dec 01, 2021 2.190 2.190 2.150 2.160 6,085 -0.04(-1.82%)
Nov 30, 2021 2.200 2.230 2.150 2.200 1,030 -0.05(-2.22%)
Nov 29, 2021 2.300 2.320 2.110 2.250 12,354 -0.01(-0.44%)
Nov 26, 2021 2.270 2.305 2.260 2.260 7,984 -0.04(-1.74%)
Nov 24, 2021 2.400 2.490 2.250 2.300 10,432 -0.15(-6.12%)
Nov 23, 2021 2.220 2.550 2.120 2.450 106,464 +0.23(+10.36%)
Nov 22, 2021 2.120 2.300 2.120 2.220 10,729 -0.07(-3.06%)
Nov 19, 2021 2.060 2.350 2.050 2.290 20,790 +0.18(+8.53%)
Nov 18, 2021 2.120 2.120 1.900 2.110 6,225 -0.10(-4.52%)
Nov 17, 2021 2.120 2.210 2.027 2.210 32,275 -0.02(-0.67%)
Nov 16, 2021 2.030 2.225 1.900 2.225 30,285 +0.14(+6.46%)
Nov 15, 2021 2.000 2.200 1.960 2.090 53,545 +0.04(+1.95%)
Nov 12, 2021 2.090 2.160 1.770 2.050 37,214 -0.08(-3.76%)
Nov 11, 2021 2.030 2.180 1.990 2.130 22,206 +0.11(+5.45%)
Nov 10, 2021 2.000 2.020 9,430 -0.02(-0.98%)
Nov 09, 2021 2.050 2.130 1.976 2.040 9,612 -0.02(-0.97%)
Nov 08, 2021 2.070 2.070 2.011 2.060 8,304 -0.02(-0.96%)
Nov 05, 2021 2.210 2.300 2.053 2.080 26,296 -0.24(-10.34%)
Nov 04, 2021 2.060 3.000 2.060 2.320 49,983 +0.21(+9.95%)
Nov 03, 2021 1.980 2.110 1.980 2.110 6,096 +0.09(+4.46%)
Nov 02, 2021 2.050 2.060 1.985 2.020 17,771 +0.02(+1.06%)
Nov 01, 2021 1.980 2.300 1.970 1.999 10,332 +0.03(+1.46%)
Oct 29, 2021 2.050 2.050 1.902 1.970 6,187 -0.02(-1.01%)
Oct 28, 2021 2.025 2.140 1.910 1.990 43,674 -0.11(-5.24%)
Oct 27, 2021 2.100 2.150 1.910 2.100 10,893 -0.05(-2.33%)
Oct 26, 2021 2.150 2.150 6,068 -0.07(-3.15%)
Oct 25, 2021 2.220 2.240 2.220 2.220 1,321 -0.01(-0.45%)
Oct 22, 2021 2.200 2.390 2.145 2.230 4,197 -0.01(-0.45%)
Oct 21, 2021 2.010 2.450 1.960 2.240 80,042 +0.19(+9.27%)
Oct 20, 2021 2.180 2.180 2.006 2.050 20,787 -0.17(-7.66%)
Oct 19, 2021 2.180 2.230 2.160 2.220 13,986 -0.02(-0.72%)
Oct 18, 2021 2.377 2.380 2.170 2.236 8,711 -0.06(-2.78%)
Oct 15, 2021 2.210 2.390 2.150 2.300 20,340 +0.01(+0.44%)
Oct 14, 2021 2.270 2.380 2.100 2.290 11,097 +0.04(+1.78%)
Oct 13, 2021 2.370 2.370 2.250 2.250 2,792 +0.05(+2.45%)
Oct 12, 2021 2.250 2.370 2.150 2.196 13,435 -0.17(-7.33%)
Oct 11, 2021 2.360 2.380 2.210 2.370 11,178 -0.01(-0.42%)
Oct 08, 2021 2.365 2.380 2.365 2.380 1,640 +0.00(+0.00%)
Oct 07, 2021 2.400 2.400 2.297 2.380 1,827 -0.05(-2.06%)
Oct 06, 2021 2.300 2.500 2.170 2.430 15,803 +0.04(+1.52%)
Oct 05, 2021 2.435 2.490 2.380 2.394 14,549 -0.05(-1.90%)
Oct 04, 2021 2.400 2.440 2.328 2.440 10,850 -0.05(-2.01%)
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.