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 (%)
Feb 26, 2021 5.000 5.300 5.000 5.100 15,100 +0.05(+0.99%)
Feb 25, 2021 5.175 5.200 4.800 5.050 31,657 +0.05(+1.00%)
Feb 24, 2021 5.090 5.210 4.800 5.000 44,124 -0.05(-0.99%)
Feb 23, 2021 5.250 5.500 4.500 5.050 51,341 -0.20(-3.81%)
Feb 22, 2021 5.860 5.860 5.250 5.250 30,563 -0.36(-6.42%)
Feb 19, 2021 5.580 5.900 5.410 5.610 19,300 +0.03(+0.54%)
Feb 18, 2021 5.990 5.990 5.300 5.580 36,264 -0.32(-5.42%)
Feb 17, 2021 5.640 5.900 5.620 5.900 33,373 +0.11(+1.90%)
Feb 16, 2021 5.600 5.900 5.555 5.790 27,545 +0.05(+0.87%)
Feb 12, 2021 5.650 5.800 5.250 5.740 13,100 +0.05(+0.88%)
Feb 11, 2021 5.700 5.995 5.210 5.690 34,075 -0.23(-3.89%)
Feb 10, 2021 6.000 6.300 5.450 5.920 58,881 +0.47(+8.62%)
Feb 09, 2021 5.500 5.780 5.080 5.450 55,947 -0.06(-1.09%)
Feb 08, 2021 5.500 5.990 5.260 5.510 67,259 -0.14(-2.48%)
Feb 05, 2021 5.200 6.000 5.050 5.650 79,500 +0.66(+13.23%)
Feb 04, 2021 4.000 5.150 4.000 4.990 172,138 +0.89(+21.71%)
Feb 03, 2021 4.975 4.975 4.000 4.100 246,912 -0.71(-14.76%)
Feb 02, 2021 5.600 5.600 4.305 4.810 88,425 -0.79(-14.11%)
Feb 01, 2021 5.750 6.000 5.010 5.600 43,696 -0.01(-0.18%)
Jan 29, 2021 5.270 6.100 5.000 5.610 68,400 +0.36(+6.86%)
Jan 28, 2021 6.100 6.200 4.010 5.250 301,835 -0.87(-14.22%)
Jan 27, 2021 6.350 6.450 5.930 6.120 68,171 -0.29(-4.57%)
Jan 26, 2021 6.390 6.800 6.220 6.413 36,202 +0.09(+1.47%)
Jan 25, 2021 6.300 6.750 6.200 6.320 61,871 +0.05(+0.80%)
Jan 22, 2021 6.500 6.500 5.900 6.270 37,700 -0.15(-2.34%)
Jan 21, 2021 6.510 6.620 6.250 6.420 48,700 -0.15(-2.28%)
Jan 20, 2021 6.700 7.000 6.280 6.570 27,593 -0.13(-1.94%)
Jan 19, 2021 6.880 7.045 6.500 6.700 37,307 -0.08(-1.18%)
Jan 15, 2021 6.750 6.920 6.500 6.780 41,700 +0.13(+1.95%)
Jan 14, 2021 6.490 6.740 5.810 6.650 144,742 +0.19(+2.94%)
Jan 13, 2021 7.200 7.200 6.410 6.460 66,114 -0.31(-4.58%)
Jan 12, 2021 7.500 7.500 6.250 6.770 121,657 -0.68(-9.13%)
Jan 11, 2021 7.390 7.500 7.150 7.450 70,305 +0.06(+0.81%)
Jan 08, 2021 6.970 7.990 6.920 7.390 100,100 +0.41(+5.87%)
Jan 07, 2021 8.650 8.650 5.000 6.980 607,978 -1.42(-16.90%)
Jan 06, 2021 8.660 8.790 8.260 8.400 120,430 -0.30(-3.45%)
Jan 05, 2021 7.845 8.980 7.500 8.700 338,586 +0.90(+11.54%)
Jan 04, 2021 6.150 8.000 5.970 7.800 360,697 +1.90(+32.20%)
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%)
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.