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, 2023 0.5500 0.5500 0.5500 0.5500 1,050 +0.03(+5.77%)
Feb 27, 2023 0.5350 0.5500 0.5200 0.5200 3,271 +0.03(+6.01%)
Feb 23, 2023 0.4905 0 -0.00(-0.20%)
Feb 21, 2023 0.4915 2 -0.01(-1.70%)
Feb 15, 2023 0.5000 0 +0.02(+3.99%)
Feb 14, 2023 0.5105 0.5105 0.4280 0.4808 4,900 -0.11(-18.51%)
Feb 13, 2023 0.5900 0.5900 0.5525 0.5900 2,920 +0.00(+0.02%)
Feb 10, 2023 0.5105 0.5899 0.5105 0.5899 4,297 +0.04(+7.69%)
Feb 09, 2023 0.5800 0.5800 0.5224 0.5478 14,446 -0.03(-5.55%)
Feb 07, 2023 0.5800 46 -0.03(-4.92%)
Feb 06, 2023 0.6300 0.6400 0.6100 0.6100 1,400 -0.03(-4.69%)
Feb 03, 2023 0.6400 0.6400 0.6400 0.6400 877 +0.01(+1.59%)
Feb 02, 2023 0.6500 0.6500 0.6300 0.6300 1,250 +0.02(+3.55%)
Feb 01, 2023 0.6084 0.6084 0.6084 0.6084 221 +0.01(+1.40%)
Jan 31, 2023 0.5900 0.6334 0.5500 0.6000 1,675 +0.05(+9.07%)
Jan 30, 2023 0.6000 0.6000 0.5501 0.5501 10,824 -0.04(-6.56%)
Jan 27, 2023 0.5400 0.5925 0.5400 0.5887 3,123 -0.02(-3.49%)
Jan 26, 2023 0.6450 0.6450 0.6100 0.6100 5,923 +0.01(+1.19%)
Jan 25, 2023 0.5250 0.6990 0.5250 0.6028 10,942 -0.05(-8.11%)
Jan 24, 2023 0.5554 0.6560 0.5250 0.6560 2,473 +0.05(+8.75%)
Jan 23, 2023 0.5450 0.6032 0.5450 0.6032 283 +0.00(+0.00%)
Jan 20, 2023 0.4907 0.6032 0.4907 0.6032 2,409 +0.06(+10.27%)
Jan 19, 2023 0.5140 0.5470 0.4907 0.5470 2,300 -0.00(-0.55%)
Jan 18, 2023 0.5450 0.5900 0.5000 0.5500 11,000 +0.01(+1.85%)
Jan 17, 2023 0.6032 0.6032 0.5296 0.5400 6,126 -0.03(-5.23%)
Jan 13, 2023 0.5500 0.5725 0.4885 0.5698 17,103 +0.03(+5.64%)
Jan 12, 2023 0.6055 0.6150 0.4725 0.5394 47,015 -0.06(-10.17%)
Jan 11, 2023 0.6500 0.6500 0.6005 0.6005 1,260 -0.01(-2.36%)
Jan 10, 2023 0.5800 0.6150 0.5800 0.6150 936 -0.02(-2.38%)
Jan 09, 2023 0.6050 0.6500 0.6050 0.6300 1,935 -0.01(-1.56%)
Jan 06, 2023 0.6400 0.6400 0.6400 0.6400 100 -0.01(-1.54%)
Jan 05, 2023 0.5505 0.6500 0.5505 0.6500 900 +0.00(+0.00%)
Jan 03, 2023 0.6500 0 +0.06(+10.26%)
Dec 30, 2022 0.6500 0.6500 0.5350 0.5895 25,493 -0.03(-4.15%)
Dec 29, 2022 0.6000 0.6150 0.4712 0.6150 46,356 -0.05(-8.18%)
Dec 28, 2022 0.6500 0.6751 0.6000 0.6698 7,170 -0.07(-9.49%)
Dec 27, 2022 0.6253 0.7400 0.6253 0.7400 1,785 +0.04(+5.71%)
Dec 23, 2022 0.7000 0.7000 0.6800 0.7000 3,670 -0.06(-7.89%)
Dec 22, 2022 0.7600 0.7600 0.7600 0.7600 1,349 +0.00(+0.07%)
Dec 21, 2022 0.6950 0.7595 0.6470 0.7595 19,377 -0.04(-4.47%)
Dec 20, 2022 0.7325 0.7950 0.7325 0.7950 601 -0.03(-3.58%)
Dec 19, 2022 0.7900 0.8245 0.7500 0.8245 12,466 +0.08(+11.42%)
Dec 16, 2022 0.7100 0.7400 0.7100 0.7400 2,803 -0.02(-2.25%)
Dec 15, 2022 0.6800 0.7570 0.6800 0.7570 317 +0.00(+0.00%)
Dec 14, 2022 0.7000 0.7570 0.6800 0.7570 1,516 +0.01(+0.93%)
Dec 13, 2022 0.7101 0.7500 0.6800 0.7500 1,690 +0.02(+2.95%)
Dec 12, 2022 0.7285 0.7285 0.6800 0.7285 1,600 +0.04(+5.12%)
Dec 09, 2022 0.6900 0.7000 0.6900 0.6930 1,770 +0.01(+0.95%)
Dec 08, 2022 0.6900 0.7490 0.6301 0.6865 12,128 +0.01(+0.87%)
Dec 07, 2022 0.7049 0.7049 0.6806 0.6806 810 +0.02(+3.12%)
Dec 06, 2022 0.6675 0.6675 0.6303 0.6600 562 -0.02(-2.93%)
Dec 05, 2022 0.6300 0.6799 0.6300 0.6799 1,573 -0.04(-5.57%)
Dec 02, 2022 0.6750 0.7200 0.6750 0.7200 1,430 +0.02(+2.89%)
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.