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 (%)
Apr 26, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 21, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 18, 2016 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Apr 04, 2016 0.0450 0.0450 0.0450 0 +0.00(+7.14%)
Mar 23, 2016 0.0420 0.0420 0.0420 0 +0.00(+2.44%)
Mar 16, 2016 0.0410 0.0410 0.0410 6 -0.02(-36.92%)
Mar 15, 2016 0.0500 0.0650 0.0400 0.0650 42,000 +0.00(+3.01%)
Mar 10, 2016 0.0631 0.0631 0.0631 0 +0.01(+14.73%)
Feb 29, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 24, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 23, 2016 0.0500 0.0500 0.0500 0.0500 30,000 +0.02(+56.25%)
Feb 22, 2016 0.0320 0.0320 0.0320 0.0320 4,000 -0.00(-10.49%)
Feb 18, 2016 0.0357 0.0357 0.0357 0 +0.01(+19.17%)
Feb 11, 2016 0.0300 0.0300 0.0300 0 +0.00(+9.49%)
Feb 10, 2016 0.0300 0.0300 0.0274 0.0274 24,900 -0.00(-6.00%)
Feb 09, 2016 0.0300 0.0300 0.0280 0.0291 50,000 -0.00(-2.83%)
Feb 02, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 28, 2016 0.0300 0.0300 0.0300 0 -0.02(-40.00%)
Jan 11, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 08, 2016 0.0500 0.0500 0.0500 0.0500 108,728 +0.00(+0.00%)
Dec 21, 2015 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Dec 18, 2015 0.0610 0.0700 0.0610 0.0700 11,808 +0.00(+0.00%)
Dec 17, 2015 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Dec 16, 2015 0.0700 0.0700 0.0700 0.0700 700 +0.00(+0.00%)
Dec 11, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 10, 2015 0.0700 0.0738 0.0700 0.0700 207,701 +0.00(+0.00%)
Dec 09, 2015 0.0700 0.0700 0.0700 0.0700 10,600 +0.00(+0.00%)
Dec 08, 2015 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Dec 07, 2015 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Dec 04, 2015 0.0800 0.0800 0.0700 0.0700 12,271 -0.00(-6.54%)
Dec 02, 2015 0.0749 0.0749 0.0749 0 +0.00(+7.00%)
Dec 01, 2015 0.0700 0.0700 0.0700 0.0700 4,001 +0.00(+0.00%)
Nov 30, 2015 0.0700 0.0700 0.0700 0.0700 21,285 +0.01(+16.67%)
Nov 25, 2015 0.0600 0.0600 0.0600 0 +0.03(+93.55%)
Nov 24, 2015 0.0310 0.0310 0.0310 0.0310 2,351 -0.00(-11.43%)
Nov 10, 2015 0.0350 0.0350 0.0350 0 -0.00(-10.26%)
Nov 05, 2015 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
Nov 03, 2015 0.0400 0.0400 0.0400 0 -0.01(-13.04%)
Oct 27, 2015 0.0460 0.0460 0.0460 0 +0.00(+2.22%)
Oct 15, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 09, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 02, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 28, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 23, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Sep 17, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 15, 2015 0.0600 0.0600 0.0600 0 +0.02(+50.00%)
Sep 11, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 09, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 03, 2015 0.0400 0.0400 0.0400 20 +0.01(+21.21%)
Aug 28, 2015 0.0330 0.0330 0.0330 0 -0.01(-19.51%)
Aug 14, 2015 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Aug 12, 2015 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Aug 07, 2015 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Aug 06, 2015 0.0410 0.0410 0.0410 0.0410 460 +0.00(+0.00%)
Aug 05, 2015 0.0410 0.0410 0.0410 0.0410 1,527 +0.00(+0.00%)
Aug 04, 2015 0.0410 0.0410 0.0410 0.0410 10,008 -0.01(-18.00%)
Jul 31, 2015 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jul 30, 2015 0.0400 0.0400 0.0400 0.0400 140 -0.01(-20.00%)
Jul 27, 2015 0.0500 0.0500 0.0500 56 +0.01(+19.05%)
Jul 24, 2015 0.0420 0.0420 0.0420 0.0420 10,000 -0.01(-16.00%)
Jul 17, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 13, 2015 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Jul 08, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 07, 2015 0.0350 0.0350 0.0350 0.0350 1,373 +0.00(+0.00%)
Jul 02, 2015 0.0350 0.0350 0.0350 0 -0.01(-30.00%)
Jun 30, 2015 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Jun 29, 2015 0.0350 0.0350 0.0350 0.0350 170 -0.01(-30.00%)
Jun 24, 2015 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jun 23, 2015 0.0400 0.0400 0.0400 0.0400 15,247 +0.00(+0.00%)
Jun 22, 2015 0.0533 0.0533 0.0400 0.0400 50,929 -0.00(-2.44%)
Jun 18, 2015 0.0410 0.0410 0.0410 0 -0.01(-18.00%)
Jun 12, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 11, 2015 0.0400 0.0500 0.0400 0.0500 10,200 -0.01(-16.67%)
Jun 10, 2015 0.0600 0.0600 0.0600 0.0600 1,500 +0.01(+20.00%)
Jun 09, 2015 0.0500 0.0500 0.0500 0.0500 34,900 +0.00(+0.00%)
Jun 05, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 04, 2015 0.0450 0.0550 0.0450 0.0550 28,504 +0.01(+22.22%)
Jun 03, 2015 0.0499 0.0500 0.0450 0.0450 40,812 -0.00(-9.82%)
May 29, 2015 0.0499 0.0499 0.0499 0 +0.00(+0.00%)
May 28, 2015 0.0499 0.0499 0.0499 0.0499 10,000 +0.00(+0.00%)
May 27, 2015 0.0500 0.0500 0.0450 0.0499 70,168 +0.01(+24.75%)
May 26, 2015 0.0400 0.0400 0.0400 0.0400 18,000 +0.00(+0.00%)
May 21, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 18, 2015 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
May 15, 2015 0.0400 0.0500 0.0400 0.0500 11,150 +0.01(+24.69%)
May 11, 2015 0.0401 0.0401 0.0401 0 +0.00(+0.25%)
May 08, 2015 0.0400 0.0400 0.0400 0.0400 100 -0.03(-38.46%)
May 05, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
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.