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 (%)
Feb 28, 2018 0.0800 0.0849 0.0650 0.0849 148,650 -0.01(-8.12%)
Feb 27, 2018 0.0960 0.0969 0.0800 0.0924 102,620 -0.00(-2.53%)
Feb 26, 2018 0.0950 0.0950 0.0669 0.0948 83,724 -0.00(-2.27%)
Feb 23, 2018 0.0980 0.0980 0.0790 0.0970 33,690 -0.00(-2.02%)
Feb 22, 2018 0.0749 0.0990 0.0720 0.0990 92,990 +0.02(+32.00%)
Feb 21, 2018 0.0700 0.0750 0.0700 0.0750 14,500 +0.00(+0.13%)
Feb 20, 2018 0.0602 0.0749 0.0601 0.0749 66,000 -0.00(-2.60%)
Feb 15, 2018 0.0769 0.0769 0.0769 0 +0.00(+3.92%)
Feb 14, 2018 0.0770 0.0770 0.0740 0.0740 7,790 -0.00(-3.77%)
Feb 13, 2018 0.0709 0.0770 0.0709 0.0769 32,019 +0.01(+8.46%)
Feb 07, 2018 0.0709 0.0709 0.0709 3,151 +0.00(+0.00%)
Feb 06, 2018 0.0575 0.0709 0.0575 0.0709 13,000 +0.00(+0.00%)
Feb 05, 2018 0.0709 0.0709 0.0709 0.0709 5,001 +0.00(+0.28%)
Feb 02, 2018 0.0525 0.0707 0.0525 0.0707 19,600 +0.01(+22.96%)
Feb 01, 2018 0.0575 0.0677 0.0508 0.0575 84,587 -0.01(-19.01%)
Jan 31, 2018 0.0679 0.0710 0.0679 0.0710 2,000 +0.00(+0.00%)
Jan 30, 2018 0.0710 0.0710 0.0710 0.0710 2,000 +0.00(+4.57%)
Jan 29, 2018 0.0611 0.0679 0.0575 0.0679 79,157 -0.01(-11.82%)
Jan 26, 2018 0.0767 0.0770 0.0625 0.0770 80,658 +0.00(+0.39%)
Jan 25, 2018 0.0769 0.0769 0.0766 0.0767 10,000 +0.00(+0.13%)
Jan 24, 2018 0.0766 0.0766 0.0766 0.0766 300 +0.01(+9.43%)
Jan 23, 2018 0.0760 0.0760 0.0677 0.0700 11,050 +0.00(+0.14%)
Jan 22, 2018 0.0601 0.0699 0.0601 0.0699 3,600 -0.01(-7.05%)
Jan 19, 2018 0.0752 0.0769 0.0600 0.0752 69,244 -0.00(-1.18%)
Jan 17, 2018 0.0761 0.0761 0.0761 0 +0.00(+3.82%)
Jan 16, 2018 0.0601 0.0733 0.0600 0.0733 3,240 -0.00(-3.68%)
Jan 11, 2018 0.0761 0.0761 0.0761 0 -0.00(-1.04%)
Jan 10, 2018 0.0650 0.0770 0.0650 0.0769 39,492 +0.01(+18.31%)
Jan 09, 2018 0.0650 0.0650 0.0650 0.0650 500 +0.00(+1.17%)
Jan 08, 2018 0.0610 0.0643 0.0610 0.0643 13,410 +0.00(+0.22%)
Jan 05, 2018 0.0600 0.0641 0.0573 0.0641 92,100 +0.00(+0.80%)
Jan 04, 2018 0.0661 0.0869 0.0561 0.0636 256,175 -0.02(-25.18%)
Jan 03, 2018 0.0750 0.0880 0.0750 0.0850 4,400 -0.01(-11.92%)
Jan 02, 2018 0.0703 0.0965 0.0703 0.0965 1,276 -0.00(-2.03%)
Dec 29, 2017 0.0985 0.0985 0.0985 0 -0.00(-3.43%)
Dec 28, 2017 0.0904 0.1020 0.0700 0.1020 69,823 -0.00(-0.39%)
Dec 27, 2017 0.0978 0.1024 0.0695 0.1024 41,250 +0.00(+4.60%)
Dec 26, 2017 0.0653 0.0979 0.0653 0.0979 15,150 -0.00(-0.10%)
Dec 22, 2017 0.0980 0.0980 0.0980 0.0980 316 +0.00(+0.20%)
Dec 21, 2017 0.0978 0.0978 0.0978 0.0978 500 +0.00(+2.95%)
Dec 20, 2017 0.0800 0.0980 0.0800 0.0950 32,224 +0.01(+7.95%)
Dec 19, 2017 0.0750 0.0880 0.0750 0.0880 28,103 -0.00(-2.22%)
Dec 18, 2017 0.0760 0.0900 0.0753 0.0900 63,001 -0.01(-9.91%)
Dec 14, 2017 0.0999 0.0999 0.0999 23 -0.00(-2.82%)
Dec 13, 2017 0.0972 0.1028 0.0752 0.1028 76,950 -0.01(-6.55%)
Dec 11, 2017 0.1100 0.1100 0.1100 0 -0.00(-3.51%)
Dec 08, 2017 0.0950 0.1140 0.0840 0.1140 68,660 +0.00(+3.21%)
Dec 07, 2017 0.0855 0.1105 0.0839 0.1105 56,000 -0.00(-0.50%)
Dec 06, 2017 0.0944 0.1110 0.0944 0.1110 11,400 +0.01(+7.77%)
Dec 05, 2017 0.0875 0.1030 0.0875 0.1030 1,500 -0.01(-7.29%)
Dec 04, 2017 0.1111 0.0860 0.1111 105,550 -0.00(-2.54%)
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.