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 )

0.3310 -0.0200 (-5.70%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 20, 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%)
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.