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 (%)
May 31, 2019 0.1826 0.1826 0.1700 0.1710 20,800 +0.00(+0.59%)
May 29, 2019 0.1700 0.1700 0.1700 0 -0.01(-4.92%)
May 28, 2019 0.2070 0.2070 0.1509 0.1788 17,200 +0.01(+5.80%)
May 24, 2019 0.1915 0.1915 0.1690 0.1690 4,500 -0.01(-7.65%)
May 23, 2019 0.1750 0.1830 0.1703 0.1830 25,200 +0.00(+1.67%)
May 22, 2019 0.1750 0.1800 0.1501 0.1800 18,960 +0.01(+2.86%)
May 21, 2019 0.1830 0.1830 0.1418 0.1750 39,254 +0.01(+4.29%)
May 20, 2019 0.2075 0.2075 0.1559 0.1678 9,586 -0.00(-1.29%)
May 16, 2019 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
May 15, 2019 0.1625 0.1800 0.1625 0.1800 15,356 +0.01(+3.09%)
May 14, 2019 0.1768 0.1770 0.1410 0.1746 21,095 +0.01(+7.45%)
May 13, 2019 0.1605 0.1625 0.1410 0.1625 7,499 +0.00(+2.98%)
May 10, 2019 0.1530 0.1578 0.1410 0.1578 11,400 -0.00(-2.17%)
May 09, 2019 0.1400 0.1613 0.1400 0.1613 3,600 -0.00(-1.04%)
May 08, 2019 0.1600 0.1630 0.1400 0.1630 14,806 +0.01(+5.84%)
May 07, 2019 0.1799 0.1799 0.1410 0.1540 28,450 -0.02(-9.41%)
May 06, 2019 0.1699 0.1700 0.1650 0.1700 41,280 +0.00(+0.00%)
May 02, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 01, 2019 0.1700 0.1700 0.1700 0.1700 500 +0.01(+6.25%)
Apr 30, 2019 0.1591 0.1600 0.1591 0.1600 10,000 -0.01(-5.88%)
Apr 29, 2019 0.1670 0.1700 0.1670 0.1700 1,200 +0.01(+4.10%)
Apr 26, 2019 0.1475 0.1633 0.1475 0.1633 1,200 -0.01(-3.94%)
Apr 25, 2019 0.1561 0.1700 0.1486 0.1700 9,610 +0.00(+0.00%)
Apr 24, 2019 0.1633 0.1700 0.1561 0.1700 6,792 +0.00(+0.00%)
Apr 23, 2019 0.1700 0.1700 0.1700 0.1700 16,686 +0.00(+0.00%)
Apr 22, 2019 0.1600 0.1700 0.1500 0.1700 60,860 +0.02(+12.29%)
Apr 18, 2019 0.1680 0.1680 0.1501 0.1514 20,800 -0.02(-10.94%)
Apr 17, 2019 0.1524 0.1700 0.1524 0.1700 11,606 +0.03(+23.19%)
Apr 16, 2019 0.1550 0.1550 0.1379 0.1380 17,160 -0.03(-17.91%)
Apr 15, 2019 0.1588 0.1681 0.1409 0.1681 3,900 +0.02(+11.18%)
Apr 11, 2019 0.1512 0.1512 0.1512 0 +0.01(+4.56%)
Apr 10, 2019 0.1705 0.1705 0.1446 0.1446 7,060 -0.01(-4.30%)
Apr 08, 2019 0.1511 0.1511 0.1511 0 -0.02(-9.68%)
Apr 05, 2019 0.1500 0.1673 0.1326 0.1673 17,500 +0.01(+4.17%)
Apr 04, 2019 0.1525 0.1606 0.1520 0.1606 29,068 -0.01(-4.18%)
Apr 03, 2019 0.1700 0.1700 0.1625 0.1676 33,408 -0.00(-1.41%)
Apr 02, 2019 0.1525 0.1700 0.1525 0.1700 6,205 -0.00(-0.47%)
Apr 01, 2019 0.2075 0.2075 0.1535 0.1708 16,980 -0.01(-3.17%)
Mar 29, 2019 0.1890 0.1890 0.1521 0.1764 24,300 +0.01(+5.82%)
Mar 28, 2019 0.1930 0.1930 0.1329 0.1667 28,253 -0.02(-11.80%)
Mar 27, 2019 0.1940 0.1940 0.1510 0.1890 48,970 -0.00(-0.53%)
Mar 26, 2019 0.1775 0.1930 0.1400 0.1900 209,871 +0.03(+19.50%)
Mar 25, 2019 0.1426 0.1590 0.1426 0.1590 8,200 +0.02(+17.78%)
Mar 22, 2019 0.1480 0.1490 0.1350 0.1350 42,300 +0.00(+0.00%)
Mar 21, 2019 0.1700 0.1830 0.1205 0.1350 44,426 -0.03(-19.88%)
Mar 20, 2019 0.1850 0.1850 0.1500 0.1685 91,686 +0.02(+10.49%)
Mar 19, 2019 0.1270 0.1850 0.1228 0.1525 121,681 +0.03(+20.84%)
Mar 18, 2019 0.1219 0.1262 0.1100 0.1262 10,120 +0.00(+3.53%)
Mar 15, 2019 0.1352 0.1370 0.1219 0.1219 4,300 -0.00(-3.18%)
Mar 14, 2019 0.1400 0.1400 0.1000 0.1259 21,800 +0.01(+6.42%)
Mar 13, 2019 0.1261 0.1450 0.1000 0.1183 363,240 -0.01(-6.11%)
Mar 12, 2019 0.1234 0.1260 0.1234 0.1260 1,600 +0.00(+0.00%)
Mar 11, 2019 0.1350 0.1350 0.1260 0.1260 7,088 +0.00(+0.00%)
Mar 08, 2019 0.1260 0.1260 0.1260 0.1260 100 +0.00(+0.00%)
Mar 07, 2019 0.1260 0.1260 0.1260 0.1260 800 +0.00(+0.00%)
Mar 06, 2019 0.0711 0.1260 0.0711 0.1260 23,130 +0.00(+0.00%)
Mar 05, 2019 0.1350 0.1350 0.1039 0.1260 20,829 +0.00(+0.00%)
Mar 04, 2019 0.1164 0.1260 0.0910 0.1260 35,767 +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.