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 )

0.4668 UNCHANGED
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 5, 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 29, 2022 0.6600 0.6710 0.6160 0.6710 10,831 +0.01(+1.67%)
Jul 28, 2022 0.6980 0.6980 0.6341 0.6600 10,344 -0.00(-0.68%)
Jul 27, 2022 0.6800 0.6995 0.6310 0.6645 18,880 -0.02(-2.85%)
Jul 26, 2022 0.7000 0.7445 0.6600 0.6840 14,030 -0.05(-6.37%)
Jul 25, 2022 0.7501 0.7501 0.6630 0.7305 10,362 -0.00(-0.07%)
Jul 22, 2022 0.8610 0.8610 0.7310 0.7310 9,428 -0.10(-11.93%)
Jul 21, 2022 0.7650 0.9480 0.7621 0.8300 37,303 +0.08(+10.67%)
Jul 20, 2022 0.5999 0.8750 0.5999 0.7500 109,451 +0.16(+26.05%)
Jul 19, 2022 0.5500 0.5950 0.5499 0.5950 6,100 +0.02(+3.57%)
Jul 18, 2022 0.5400 0.5745 0.4300 0.5745 4,200 +0.05(+10.27%)
Jul 15, 2022 0.4700 0.5889 0.4550 0.5210 43,994 -0.07(-11.53%)
Jul 14, 2022 0.5550 0.5889 0.4700 0.5889 11,520 -0.00(-0.19%)
Jul 13, 2022 0.5501 0.5900 0.5501 0.5900 2,723 +0.05(+9.26%)
Jul 12, 2022 0.4750 0.5999 0.4598 0.5400 20,400 -0.02(-3.49%)
Jul 11, 2022 0.5595 0.5595 0.5595 0.5595 100 +0.03(+5.53%)
Jul 08, 2022 0.5995 0.5995 0.4800 0.5302 13,217 -0.05(-8.59%)
Jul 07, 2022 0.5201 0.5800 0.5201 0.5800 3,350 +0.02(+3.61%)
Jul 06, 2022 0.5598 0.5995 0.5598 0.5598 1,764 +0.00(+0.00%)
Jul 05, 2022 0.5598 0.5995 0.5100 0.5598 1,310 +0.02(+3.67%)
Jul 01, 2022 0.5320 0.6000 0.4805 0.5400 25,238 +0.01(+1.33%)
Jun 30, 2022 0.5700 0.5700 0.4903 0.5329 35,701 -0.21(-27.99%)
Jun 29, 2022 0.5400 0.7400 0.5400 0.7400 13,260 -0.02(-2.62%)
Jun 28, 2022 0.6000 0.7599 0.5368 0.7599 1,300 +0.01(+1.00%)
Jun 27, 2022 0.5800 0.7600 0.5000 0.7524 42,165 +0.11(+17.56%)
Jun 24, 2022 0.6000 0.7000 0.5400 0.6400 15,845 -0.08(-11.11%)
Jun 22, 2022 0.7200 0 -0.01(-1.37%)
Jun 21, 2022 0.7300 0.7300 0.7300 0.7300 277 +0.08(+12.22%)
Jun 16, 2022 0.6505 50 +0.00(+0.09%)
Jun 15, 2022 0.6200 0.6499 0.5700 0.6499 31,722 +0.01(+1.55%)
Jun 14, 2022 0.5610 0.6400 0.5610 0.6400 650 -0.08(-11.07%)
Jun 13, 2022 0.6000 0.7197 0.5700 0.7197 7,835 +0.05(+8.23%)
Jun 10, 2022 0.6550 0.6650 0.6120 0.6650 2,200 -0.06(-8.89%)
Jun 09, 2022 0.7006 0.7350 0.6550 0.7299 13,341 +0.01(+1.38%)
Jun 08, 2022 0.7500 0.7500 0.7022 0.7200 7,900 -0.04(-5.24%)
Jun 07, 2022 0.7200 0.7598 0.7015 0.7598 6,000 -0.04(-4.97%)
Jun 06, 2022 0.7592 0.7995 0.7084 0.7995 17,425 +0.10(+14.21%)
Jun 03, 2022 0.7300 0.7449 0.7000 0.7000 24,200 -0.02(-3.39%)
Jun 02, 2022 0.7348 0.7595 0.6900 0.7246 12,838 -0.01(-1.39%)
Jun 01, 2022 0.7595 0.7595 0.7100 0.7348 9,813 -0.04(-5.53%)
May 31, 2022 0.7500 0.8400 0.7156 0.7778 12,200 +0.01(+0.65%)
May 27, 2022 0.7500 0.8500 0.7155 0.7728 15,842 -0.02(-2.03%)
May 26, 2022 0.7798 0.7888 0.7276 0.7888 8,930 +0.01(+1.15%)
May 25, 2022 0.7450 0.8340 0.7450 0.7798 12,165 -0.07(-8.77%)
May 24, 2022 0.7500 0.8548 0.7500 0.8548 202 +0.07(+9.62%)
May 23, 2022 0.8990 0.8990 0.5950 0.7798 19,410 -0.06(-7.17%)
May 20, 2022 0.8400 0.8695 0.8400 0.8400 10,000 -0.03(-3.39%)
May 19, 2022 0.8400 0.8695 0.8400 0.8695 5,000 +0.04(+4.82%)
May 18, 2022 0.6350 0.8295 0.6350 0.8295 6,655 +0.09(+12.09%)
May 17, 2022 0.7590 0.7590 0.7400 0.7400 14,518 +0.01(+1.40%)
May 16, 2022 0.7000 0.7590 0.5270 0.7298 6,280 +0.03(+4.33%)
May 13, 2022 0.7350 0.7700 0.6210 0.6995 15,805 -0.07(-9.16%)
May 12, 2022 0.8110 0.8500 0.6000 0.7700 40,659 -0.10(-11.49%)
May 11, 2022 0.8156 0.9000 0.8110 0.8700 10,165 -0.08(-8.40%)
May 10, 2022 0.8500 0.9498 0.8150 0.9498 9,185 -0.05(-4.97%)
May 09, 2022 0.9498 0.9995 0.9000 0.9995 2,100 +0.00(+0.00%)
May 06, 2022 0.9372 0.9995 0.8401 0.9995 8,190 +0.03(+3.47%)
May 05, 2022 0.9995 0.9995 0.9325 0.9660 4,900 -0.02(-1.60%)
May 04, 2022 0.9698 0.9995 0.9698 0.9817 3,400 -0.02(-1.78%)
May 03, 2022 0.9855 0.9995 0.9660 0.9995 3,230 -0.02(-2.01%)
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.