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 )

0.1700 -0.0400 (-19.05%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 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 (%)
Jul 31, 2019 0.1613 0.1770 0.1613 0.1770 18,940 +0.01(+8.59%)
Jul 30, 2019 0.1461 0.1630 0.1461 0.1630 652 -0.01(-6.00%)
Jul 29, 2019 0.1760 0.1760 0.1734 0.1734 10,020 +0.00(+2.60%)
Jul 26, 2019 0.1759 0.1759 0.1600 0.1690 36,000 +0.01(+5.63%)
Jul 25, 2019 0.1630 0.1750 0.1500 0.1600 44,050 -0.01(-4.59%)
Jul 24, 2019 0.1695 0.1739 0.1677 0.1677 20,121 +0.00(+2.19%)
Jul 23, 2019 0.1637 0.1641 0.1576 0.1641 42,400 -0.01(-6.76%)
Jul 22, 2019 0.1760 0.1760 0.1760 1 +0.00(+0.00%)
Jul 19, 2019 0.1525 0.1760 0.1525 0.1760 1,000 +0.03(+20.30%)
Jul 18, 2019 0.1600 0.1600 0.1463 0.1463 30,001 -0.00(-1.81%)
Jul 17, 2019 0.1490 0.1490 0.1490 0.1490 220 -0.03(-15.34%)
Jul 16, 2019 0.1760 0.1760 0.1760 43 +0.00(+0.00%)
Jul 15, 2019 0.1530 0.1760 0.1530 0.1760 1,500 +0.00(+0.17%)
Jul 12, 2019 0.1625 0.1757 0.1625 0.1757 4,700 +0.02(+14.09%)
Jul 11, 2019 0.1540 0.1540 0.1540 0.1540 5,500 +0.01(+10.00%)
Jul 10, 2019 0.1600 0.1600 0.1400 0.1400 57,680 -0.02(-11.67%)
Jul 08, 2019 0.1585 0.1585 0.1585 0 -0.00(-2.64%)
Jul 05, 2019 0.1734 0.1734 0.1628 0.1628 6,600 +0.02(+14.65%)
Jul 03, 2019 0.1800 0.1800 0.1420 0.1420 2,200 -0.03(-19.23%)
Jul 02, 2019 0.1758 0.1758 0.1758 0.1758 600 +0.03(+18.94%)
Jul 01, 2019 0.1760 0.1760 0.1478 0.1478 45,000 -0.03(-15.97%)
Jun 28, 2019 0.1661 0.1759 0.1421 0.1759 5,500 +0.00(+1.44%)
Jun 27, 2019 0.1578 0.1734 0.1578 0.1734 2,202 -0.00(-2.03%)
Jun 26, 2019 0.1660 0.1770 0.1660 0.1770 5,000 +0.01(+4.92%)
Jun 25, 2019 0.1665 0.1687 0.1473 0.1687 3,930 +0.01(+6.37%)
Jun 24, 2019 0.1477 0.1586 0.1477 0.1586 1,400 +0.00(+1.28%)
Jun 21, 2019 0.1566 0.1566 0.1566 0.1566 500 +0.01(+4.47%)
Jun 20, 2019 0.1870 0.1870 0.1461 0.1499 13,474 -0.02(-9.97%)
Jun 19, 2019 0.1675 0.1699 0.1665 0.1665 1,775 +0.02(+17.17%)
Jun 17, 2019 0.1421 0.1421 0.1421 0 -0.04(-21.06%)
Jun 14, 2019 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-5.26%)
Jun 13, 2019 0.1614 0.1900 0.1614 0.1900 16,636 +0.00(+0.00%)
Jun 12, 2019 0.1800 0.1900 0.1800 0.1900 5,251 +0.01(+5.56%)
Jun 11, 2019 0.1800 0.1800 0.1800 0.1800 10,000 -0.01(-4.05%)
Jun 10, 2019 0.1900 0.1900 0.1876 0.1876 18,000 +0.01(+5.69%)
Jun 07, 2019 0.1884 0.1884 0.1675 0.1775 36,100 +0.00(+1.43%)
Jun 06, 2019 0.1898 0.1898 0.1700 0.1750 12,300 +0.00(+2.94%)
Jun 05, 2019 0.1900 0.1900 0.1700 0.1700 9,386 +0.01(+6.52%)
Jun 04, 2019 0.1890 0.1930 0.1596 0.1596 17,550 -0.01(-6.12%)
Jun 03, 2019 0.1700 0.1700 0.1700 0.1700 4,600 -0.00(-0.58%)
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%)
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.