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: 1:24 PM EDT, May 15, 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 (%)
Mar 28, 2024 0.6300 0.6300 0.5010 0.5705 14,633 -0.02(-3.22%)
Mar 27, 2024 0.5144 0.5895 0.5144 0.5895 1,871 +0.07(+13.37%)
Mar 26, 2024 0.5110 0.5900 0.5000 0.5200 33,078 -0.07(-11.56%)
Mar 25, 2024 0.6500 0.6800 0.5880 0.5880 33,601 -0.10(-14.78%)
Mar 22, 2024 0.7120 0.7200 0.6900 0.6900 3,951 -0.06(-8.00%)
Mar 21, 2024 0.6800 0.7500 0.6800 0.7500 1,506 +0.06(+9.49%)
Mar 20, 2024 0.8000 0.8000 0.6850 0.6850 3,201 +0.02(+3.77%)
Mar 19, 2024 0.6542 0.6601 0.6542 0.6601 201 -0.05(-7.03%)
Mar 18, 2024 0.8000 0.8000 0.7100 0.7100 3,729 -0.10(-12.35%)
Mar 15, 2024 0.8100 0.8100 0.8100 0.8100 441 +0.11(+15.71%)
Mar 14, 2024 0.6860 0.8300 0.6556 0.7000 16,824 +0.05(+7.69%)
Mar 13, 2024 0.6996 0.7050 0.6191 0.6500 4,338 -0.12(-15.58%)
Mar 12, 2024 0.7105 0.7700 0.7053 0.7700 567 -0.02(-2.14%)
Mar 11, 2024 0.8290 0.8290 0.6294 0.7868 10,320 -0.01(-1.65%)
Mar 08, 2024 0.8295 0.8295 0.7424 0.8000 2,799 -0.01(-1.17%)
Mar 07, 2024 0.6495 0.8295 0.6495 0.8095 5,774 +0.13(+18.52%)
Mar 06, 2024 0.7000 0.7700 0.6830 0.6830 14,740 -0.08(-10.13%)
Mar 05, 2024 0.7047 0.7600 0.7000 0.7600 8,662 +0.04(+5.56%)
Mar 04, 2024 0.6310 0.7350 0.5810 0.7200 12,777 +0.03(+4.35%)
Mar 01, 2024 0.6805 0.7300 0.6510 0.6900 2,275 -0.04(-5.48%)
Feb 29, 2024 0.7440 0.8470 0.6100 0.7300 67,178 -0.04(-5.19%)
Feb 27, 2024 0.7700 0 +0.00(+0.00%)
Feb 26, 2024 0.7510 0.9001 0.6802 0.7700 81,188 +0.04(+5.34%)
Feb 23, 2024 0.8100 0.8100 0.7310 0.7310 11,999 -0.10(-11.71%)
Feb 22, 2024 0.8200 0.8400 0.8200 0.8280 5,476 +0.00(+0.12%)
Feb 21, 2024 0.8500 0.8500 0.8270 0.8270 1,560 +0.01(+0.85%)
Feb 20, 2024 0.8500 0.8500 0.8000 0.8200 22,632 -0.03(-3.53%)
Feb 16, 2024 0.9000 0.9000 0.8300 0.8500 8,230 -0.05(-5.19%)
Feb 15, 2024 0.8710 0.9000 0.8453 0.8965 5,205 +0.04(+4.18%)
Feb 14, 2024 0.7880 0.8605 0.7700 0.8605 4,700 +0.05(+6.23%)
Feb 13, 2024 0.8100 0.8585 0.7810 0.8100 5,530 +0.00(+0.00%)
Feb 12, 2024 0.8500 0.8872 0.8100 0.8100 21,440 -0.03(-3.28%)
Feb 09, 2024 0.7700 0.8500 0.7700 0.8375 51,512 +0.11(+14.57%)
Feb 08, 2024 0.7480 0.8500 0.7310 0.7310 42,787 +0.03(+4.28%)
Feb 07, 2024 0.6585 0.8790 0.6585 0.7010 114,384 +0.06(+8.68%)
Feb 06, 2024 0.6400 0.6785 0.6400 0.6450 44,167 -0.01(-0.77%)
Feb 05, 2024 0.6200 0.6500 0.5500 0.6500 13,490 +0.07(+12.07%)
Feb 02, 2024 0.5900 0.6200 0.5400 0.5800 28,731 +0.04(+8.41%)
Feb 01, 2024 0.5845 0.5997 0.5350 0.5350 62,023 -0.01(-2.64%)
Jan 31, 2024 0.4950 0.5495 0.4950 0.5495 27,737 +0.07(+15.56%)
Jan 30, 2024 0.4560 0.4755 0.4170 0.4755 2,208 -0.02(-3.94%)
Jan 29, 2024 0.4950 0.4950 0.4050 0.4950 5,800 -0.01(-1.00%)
Jan 26, 2024 0.3900 0.5000 0.3500 0.5000 123,257 +0.14(+38.89%)
Jan 25, 2024 0.3249 0.3700 0.3249 0.3600 161,791 +0.03(+9.09%)
Jan 24, 2024 0.3250 0.3300 0.3000 0.3300 15,531 +0.08(+32.00%)
Jan 23, 2024 0.3300 0.3300 0.2105 0.2500 125,151 -0.07(-21.88%)
Jan 22, 2024 0.2971 0.3200 0.2725 0.3200 63,656 +0.07(+27.74%)
Jan 18, 2024 0.2505 0 -0.01(-3.84%)
Jan 17, 2024 0.2605 0.2605 0.2505 0.2605 400 +0.00(+0.00%)
Jan 16, 2024 0.2605 0.2605 0.2605 0.2605 1,001 +0.00(+0.19%)
Jan 11, 2024 0.2600 0 +0.00(+0.00%)
Jan 10, 2024 0.2600 0.2778 0.2600 0.2600 9,601 -0.00(-0.95%)
Jan 09, 2024 0.2625 0.2625 0.2625 0.2625 590 -0.04(-12.70%)
Jan 04, 2024 0.3007 0 -0.04(-11.64%)
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.