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 28, 2017 0.1160 0.1295 0.0800 0.0914 45,552 -0.01(-11.28%)
Apr 27, 2017 0.1100 0.1395 0.1000 0.1030 61,400 -0.04(-26.16%)
Apr 26, 2017 0.1395 0.1395 0.1395 0.1395 500 +0.01(+6.53%)
Apr 24, 2017 0.1310 0.1310 0.1310 1 -0.01(-6.13%)
Apr 21, 2017 0.1100 0.1395 0.1100 0.1395 25,160 +0.00(+0.00%)
Apr 20, 2017 0.1395 0.1395 0.1395 0.1395 621 +0.00(+0.00%)
Apr 19, 2017 0.1395 0.1395 0.1010 0.1395 9,000 +0.02(+12.05%)
Apr 18, 2017 0.1395 0.1395 0.1010 0.1245 5,105 -0.01(-7.09%)
Apr 17, 2017 0.1340 0.1340 0.1335 0.1340 4,975 -0.00(-2.62%)
Apr 12, 2017 0.1376 0.1376 0.1376 0 +0.04(+36.24%)
Apr 11, 2017 0.1400 0.1400 0.1010 0.1010 29,121 -0.04(-27.86%)
Apr 10, 2017 0.1400 0.1400 0.0740 0.1400 4,430 +0.03(+27.27%)
Apr 07, 2017 0.1200 0.1200 0.1100 0.1100 32,645 +0.00(+0.00%)
Apr 06, 2017 0.1350 0.1388 0.1100 0.1100 62,084 -0.03(-22.54%)
Apr 05, 2017 0.1100 0.1420 0.1100 0.1420 46,365 +0.04(+42.00%)
Apr 04, 2017 0.0790 0.1900 0.0790 0.1000 91,982 +0.02(+25.00%)
Apr 03, 2017 0.0618 0.1000 0.0460 0.0800 128,411 +0.04(+90.48%)
Mar 31, 2017 0.0450 0.0500 0.0420 0.0420 39,000 -0.00(-8.70%)
Mar 29, 2017 0.0460 0.0460 0.0460 1 -0.00(-1.95%)
Mar 24, 2017 0.0469 0.0469 0.0469 0 -0.00(-6.17%)
Mar 23, 2017 0.0500 0.0500 0.0500 0.0500 400 +0.00(+0.00%)
Mar 20, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 17, 2017 0.0540 0.0540 0.0500 0.0500 12,899 -0.01(-16.67%)
Mar 16, 2017 0.0600 0.0600 0.0600 0.0600 3,200 +0.00(+2.39%)
Mar 13, 2017 0.0586 0.0586 0.0586 0 +0.00(+4.64%)
Mar 10, 2017 0.0503 0.0560 0.0503 0.0560 2,000 -0.00(-4.44%)
Mar 09, 2017 0.0536 0.0586 0.0450 0.0586 47,707 +0.01(+30.22%)
Mar 08, 2017 0.0575 0.0670 0.0450 0.0450 20,398 -0.01(-25.00%)
Mar 07, 2017 0.0599 0.0600 0.0450 0.0600 109,820 +0.01(+33.33%)
Mar 06, 2017 0.0500 0.0500 0.0450 0.0450 50,640 -0.01(-17.43%)
Mar 03, 2017 0.0450 0.0545 0.0411 0.0545 43,500 +0.01(+21.11%)
Mar 02, 2017 0.0450 0.0450 0.0450 0.0450 5,036 +0.00(+0.00%)
Feb 22, 2017 0.0450 0.0450 0.0450 0 -0.01(-17.58%)
Feb 17, 2017 0.0546 0.0546 0.0546 0 -0.00(-0.18%)
Feb 15, 2017 0.0547 0.0547 0.0547 0 -0.00(-0.18%)
Feb 14, 2017 0.0350 0.0548 0.0350 0.0548 2,000 -0.00(-0.36%)
Jan 26, 2017 0.0550 0.0550 0.0550 0 -0.00(-1.96%)
Jan 25, 2017 0.0561 0.0561 0.0561 0.0561 2,500 +0.02(+37.50%)
Jan 23, 2017 0.0408 0.0408 0.0408 0 -0.00(-9.33%)
Jan 19, 2017 0.0450 0.0450 0.0450 0 +0.00(+2.86%)
Jan 18, 2017 0.0450 0.0450 0.0437 0.0437 30,000 -0.03(-37.23%)
Jan 06, 2017 0.0697 0.0697 0.0697 0 +0.03(+70.00%)
Jan 03, 2017 0.0410 0.0410 0.0410 0 -0.00(-0.49%)
Dec 30, 2016 0.0412 0.0412 0.0412 0 +0.00(+0.24%)
Dec 28, 2016 0.0411 0.0411 0.0411 60 -0.02(-27.89%)
Dec 27, 2016 0.0523 0.0570 0.0523 0.0570 11,800 +0.01(+14.00%)
Dec 22, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 21, 2016 0.0517 0.0530 0.0500 0.0500 46,186 -0.02(-33.16%)
Dec 20, 2016 0.0748 0.0748 0.0748 0.0748 10,000 +0.00(+0.00%)
Dec 15, 2016 0.0748 0.0748 0.0748 0 +0.02(+32.04%)
Dec 14, 2016 0.0566 0.0566 0.0566 0.0566 3,000 -0.00(-5.58%)
Dec 13, 2016 0.0714 0.0714 0.0600 0.0600 16,000 -0.01(-19.79%)
Dec 06, 2016 0.0748 0.0748 0.0748 0 -0.00(-0.13%)
Dec 01, 2016 0.0749 0.0749 0.0749 0 -0.00(-0.13%)
Nov 30, 2016 0.0750 0.0750 0.0750 0.0750 200 +0.00(+0.13%)
Nov 29, 2016 0.0380 0.0749 0.0365 0.0749 29,663 -0.00(-5.07%)
Nov 21, 2016 0.0789 0.0789 0.0789 0 +0.02(+43.45%)
Nov 15, 2016 0.0550 0.0550 0.0550 0 +0.00(+7.84%)
Nov 10, 2016 0.0510 0.0510 0.0510 0 -0.01(-15.00%)
Nov 04, 2016 0.0600 0.0600 0.0600 0 -0.03(-32.58%)
Nov 03, 2016 0.0800 0.0890 0.0800 0.0890 16,888 +0.01(+8.54%)
Nov 02, 2016 0.0700 0.0820 0.0492 0.0820 25,128 +0.04(+100.00%)
Nov 01, 2016 0.0800 0.0940 0.0410 0.0410 32,009 +0.00(+2.50%)
Oct 27, 2016 0.0400 0.0400 0.0400 0 -0.01(-18.37%)
Oct 24, 2016 0.0490 0.0490 0.0490 0 -0.01(-16.67%)
Oct 19, 2016 0.0588 0.0588 0.0588 0 -0.00(-2.00%)
Oct 14, 2016 0.0600 0.0600 0.0600 0 +0.01(+14.29%)
Oct 13, 2016 0.0625 0.0625 0.0400 0.0525 97,782 -0.01(-19.23%)
Oct 12, 2016 0.0550 0.0700 0.0410 0.0650 132,000 -0.01(-13.33%)
Oct 06, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 05, 2016 0.0750 0.0750 0.0600 0.0750 102,768 -0.01(-12.99%)
Oct 04, 2016 0.0701 0.0900 0.0701 0.0862 1,383 -0.00(-4.22%)
Oct 03, 2016 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 30, 2016 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 29, 2016 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 28, 2016 0.0822 0.0900 0.0820 0.0900 9,478 -0.03(-25.00%)
Sep 27, 2016 0.0709 0.1200 0.0709 0.1200 1,100 +0.00(+0.00%)
Sep 20, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 15, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 13, 2016 0.1200 0.1200 0.1200 0 +0.00(+3.91%)
Sep 12, 2016 0.0800 0.1155 0.0800 0.1155 44,000 +0.01(+14.35%)
Sep 07, 2016 0.1010 0.1010 0.1010 0 -0.06(-38.79%)
Sep 06, 2016 0.1650 0.1650 0.1650 0.1650 2,500 -0.01(-2.94%)
Sep 01, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 30, 2016 0.1700 0.1700 0.1700 0 +0.06(+47.83%)
Aug 29, 2016 0.1250 0.1250 0.1150 0.1150 10,800 -0.01(-11.54%)
Aug 23, 2016 0.1300 0.1300 0.1300 0 -0.05(-27.78%)
Aug 22, 2016 0.1800 0.1800 0.1800 0.1800 3,000 -0.00(-2.17%)
Aug 17, 2016 0.1840 0.1840 0.1840 0 -0.01(-3.16%)
Aug 12, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 11, 2016 0.1250 0.1900 0.1250 0.1900 10,450 +0.01(+4.11%)
Aug 10, 2016 0.1900 0.1900 0.1825 0.1825 815 +0.01(+4.29%)
Aug 09, 2016 0.1750 0.1750 0.1750 0.1750 6,500 +0.00(+2.94%)
Aug 08, 2016 0.1700 0.1700 0.1700 0.1700 20,000 -0.05(-24.11%)
Aug 05, 2016 0.1850 0.2240 0.1850 0.2240 8,500 +0.00(+1.82%)
Aug 04, 2016 0.2200 0.2200 0.2200 0.2200 6,800 +0.00(+0.34%)
Aug 03, 2016 0.2000 0.2193 0.2000 0.2193 11,500 +0.03(+18.51%)
Aug 02, 2016 0.2340 0.2340 0.1850 0.1850 30,486 -0.06(-24.49%)
Aug 01, 2016 0.2350 0.2450 0.2300 0.2450 4,486 -0.03(-9.26%)
Jul 29, 2016 0.2300 0.2700 0.2300 0.2700 9,485 +0.04(+17.39%)
Jul 28, 2016 0.2200 0.2500 0.2100 0.2300 28,750 +0.04(+21.05%)
Jul 27, 2016 0.1900 0.1900 0.1900 0.1900 5,000 -0.04(-17.03%)
Jul 26, 2016 0.2200 0.2290 0.2200 0.2290 7,436 +0.02(+9.05%)
Jul 25, 2016 0.2100 0.2165 0.2100 0.2100 9,626 +0.01(+5.00%)
Jul 21, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 19, 2016 0.2000 0.2000 0.2000 50 -0.03(-12.28%)
Jul 13, 2016 0.2280 0.2280 0.2280 0 +0.04(+20.00%)
Jul 12, 2016 0.1615 0.1900 0.1615 0.1900 16,778 +0.01(+5.50%)
Jul 08, 2016 0.1801 0.1801 0.1801 50 -0.03(-12.36%)
Jul 07, 2016 0.2500 0.2799 0.1700 0.2055 104,555 -0.24(-53.82%)
Jul 05, 2016 0.4450 0.4450 0.4450 0.4450 1,050 +0.01(+1.14%)
Jul 01, 2016 0.4400 0.4400 0.4400 0 +0.08(+20.73%)
Jun 30, 2016 0.5000 0.5090 0.3644 0.3644 46,936 -0.14(-27.11%)
Jun 29, 2016 0.2822 0.5000 0.2822 0.5000 37,756 +0.20(+66.67%)
Jun 28, 2016 0.2200 0.3000 0.2087 0.3000 54,850 +0.08(+36.36%)
Jun 27, 2016 0.1827 0.2200 0.1800 0.2200 15,233 +0.00(+1.85%)
Jun 24, 2016 0.2200 0.2200 0.2160 0.2160 19,150 +0.02(+8.00%)
Jun 23, 2016 0.2000 0.2046 0.2000 0.2000 7,613 +0.01(+3.31%)
Jun 22, 2016 0.2400 0.2400 0.1500 0.1936 26,517 -0.06(-22.56%)
Jun 21, 2016 0.1500 0.2500 0.1500 0.2500 45,608 +0.10(+66.67%)
Jun 20, 2016 0.1100 0.1500 0.1084 0.1500 38,934 +0.04(+36.36%)
Jun 17, 2016 0.1100 0.1100 0.1070 0.1100 15,004 +0.00(+2.80%)
Jun 16, 2016 0.1070 0.1070 0.1070 0.1070 1,500 +0.01(+12.63%)
Jun 14, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 13, 2016 0.0650 0.0950 0.0650 0.0950 24,769 -0.01(-9.52%)
Jun 09, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 08, 2016 0.0960 0.1050 0.0600 0.1050 8,000 +0.00(+5.00%)
Jun 07, 2016 0.0908 0.1000 0.0908 0.1000 2,800 +0.00(+0.00%)
Jun 06, 2016 0.0570 0.1000 0.0570 0.1000 60,000 +0.03(+47.06%)
Jun 03, 2016 0.0630 0.0700 0.0630 0.0680 40,000 +0.02(+51.11%)
May 16, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 09, 2016 0.0450 0.0450 0.0450 0 +0.00(+5.88%)
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.