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 (%)
Jul 31, 2020 1.420 1.440 1.370 1.370 12,700 -0.07(-4.86%)
Jul 30, 2020 1.410 1.440 1.385 1.440 12,929 +0.03(+2.13%)
Jul 29, 2020 1.440 1.450 1.370 1.410 51,237 +0.01(+0.71%)
Jul 28, 2020 1.410 1.430 1.300 1.400 43,346 +0.00(+0.00%)
Jul 27, 2020 1.393 1.480 1.390 1.400 21,538 +0.01(+0.72%)
Jul 24, 2020 1.360 1.480 1.360 1.390 29,100 +0.04(+2.96%)
Jul 23, 2020 1.374 1.430 1.280 1.350 33,627 -0.02(-1.46%)
Jul 22, 2020 1.440 1.440 1.280 1.370 55,889 -0.07(-4.86%)
Jul 21, 2020 1.470 1.500 1.410 1.440 54,964 -0.01(-0.69%)
Jul 20, 2020 1.435 1.500 1.380 1.450 150,369 +0.07(+5.34%)
Jul 17, 2020 1.330 1.490 1.060 1.377 190,100 +0.06(+4.28%)
Jul 16, 2020 1.300 1.320 1.200 1.320 44,904 +0.03(+2.33%)
Jul 15, 2020 1.140 1.330 1.140 1.290 155,574 +0.16(+14.16%)
Jul 14, 2020 1.180 1.200 1.070 1.130 41,566 +0.03(+2.73%)
Jul 13, 2020 1.060 1.250 1.060 1.100 45,173 -0.05(-4.64%)
Jul 10, 2020 1.050 1.250 1.050 1.153 131,500 +0.10(+9.86%)
Jul 09, 2020 1.030 1.103 1.030 1.050 38,039 +0.02(+1.94%)
Jul 08, 2020 1.080 1.100 1.030 1.030 23,821 +0.03(+3.00%)
Jul 07, 2020 1.070 1.110 0.9500 1.000 63,665 -0.09(-8.26%)
Jul 06, 2020 1.110 1.150 1.000 1.090 77,822 -0.01(-0.92%)
Jul 02, 2020 1.240 1.245 1.040 1.100 57,100 -0.15(-11.99%)
Jul 01, 2020 1.010 1.390 1.010 1.250 182,609 +0.24(+23.76%)
Jun 30, 2020 1.030 1.090 0.8900 1.010 64,600 +0.01(+1.00%)
Jun 29, 2020 1.000 1.170 0.8550 1.000 172,887 +0.00(+0.00%)
Jun 26, 2020 1.125 1.125 0.9700 1.000 57,900 -0.02(-1.96%)
Jun 25, 2020 1.095 1.200 0.9950 1.020 108,525 -0.12(-10.53%)
Jun 24, 2020 1.135 1.200 0.9700 1.140 91,258 +0.00(+0.00%)
Jun 23, 2020 1.320 1.375 1.010 1.140 254,929 -0.27(-19.15%)
Jun 22, 2020 1.490 1.520 1.300 1.410 215,941 -0.03(-2.08%)
Jun 19, 2020 1.370 1.480 1.370 1.440 55,700 +0.08(+5.88%)
Jun 18, 2020 1.500 1.500 1.290 1.360 316,388 -0.04(-2.86%)
Jun 17, 2020 1.560 1.590 1.340 1.400 293,586 +0.07(+5.26%)
Jun 16, 2020 1.290 1.580 1.210 1.330 407,242 +0.17(+14.66%)
Jun 15, 2020 0.8390 1.900 0.6710 1.160 431,345 +0.41(+55.20%)
Jun 12, 2020 0.8101 0.8200 0.6500 0.7474 125,900 +0.02(+3.40%)
Jun 11, 2020 0.7995 0.7995 0.6700 0.7228 88,802 -0.06(-7.33%)
Jun 10, 2020 0.8300 0.8500 0.6801 0.7800 305,583 +0.00(+0.00%)
Jun 09, 2020 0.6500 0.7995 0.6300 0.7800 233,080 +0.13(+20.00%)
Jun 08, 2020 0.6750 0.7000 0.5800 0.6500 265,197 +0.05(+8.33%)
Jun 05, 2020 0.5800 0.6000 0.5300 0.6000 105,700 +0.05(+8.64%)
Jun 04, 2020 0.6000 0.6000 0.4955 0.5523 136,443 -0.01(-2.33%)
Jun 03, 2020 0.7000 0.7400 0.4900 0.5655 231,155 +0.02(+2.82%)
Jun 02, 2020 0.4600 0.9100 0.4214 0.5500 323,944 +0.13(+30.98%)
Jun 01, 2020 0.4200 0.4200 0.4000 0.4199 13,518 +0.02(+4.97%)
May 29, 2020 0.4240 0.4240 0.3810 0.4000 25,400 -0.05(-10.71%)
May 28, 2020 0.4071 0.4570 0.3850 0.4480 126,556 +0.06(+16.36%)
May 27, 2020 0.4050 0.4400 0.3550 0.3850 216,254 -0.02(-3.75%)
May 26, 2020 0.5000 0.5000 0.2840 0.4000 131,413 +0.08(+25.04%)
May 22, 2020 0.2840 0.3199 0.2840 0.3199 16,600 +0.01(+2.40%)
May 21, 2020 0.3390 0.3390 0.2801 0.3124 10,401 -0.03(-8.12%)
May 20, 2020 0.3390 0.3400 0.2840 0.3400 1,990 +0.00(+0.29%)
May 19, 2020 0.3100 0.3390 0.2600 0.3390 10,291 +0.03(+9.53%)
May 18, 2020 0.3000 0.3500 0.2600 0.3095 50,400 -0.03(-8.97%)
May 15, 2020 0.3800 0.3800 0.2600 0.3400 58,300 -0.01(-2.86%)
May 14, 2020 0.3595 0.3600 0.3400 0.3500 13,296 -0.00(-0.28%)
May 13, 2020 0.4050 0.4250 0.3200 0.3510 73,586 +0.03(+9.69%)
May 12, 2020 0.3150 0.3400 0.2850 0.3200 65,145 +0.01(+1.59%)
May 11, 2020 0.3100 0.3200 0.2900 0.3150 15,293 +0.01(+1.61%)
May 08, 2020 0.3700 0.3700 0.2750 0.3100 22,600 +0.01(+2.89%)
May 07, 2020 0.3100 0.3100 0.2750 0.3013 23,149 +0.00(+0.43%)
May 06, 2020 0.2950 0.3000 0.2550 0.3000 32,877 +0.01(+3.45%)
May 05, 2020 0.2610 0.2900 0.2500 0.2900 15,187 +0.02(+7.41%)
May 04, 2020 0.2900 0.2900 0.2524 0.2700 33,800 -0.02(-5.59%)
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.