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 )

0.3510 UNCHANGED
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 12, 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 (%)
Aug 30, 2019 0.1450 0.1568 0.1450 0.1450 30,600 +0.00(+3.57%)
Aug 29, 2019 0.1699 0.1699 0.1300 0.1400 59,941 -0.01(-9.21%)
Aug 28, 2019 0.1542 0.1542 0.1542 0.1542 200 -0.01(-3.93%)
Aug 26, 2019 0.1605 0.1605 0.1605 0 +0.02(+14.64%)
Aug 22, 2019 0.1400 0.1400 0.1400 0 -0.03(-18.37%)
Aug 21, 2019 0.1420 0.1715 0.1401 0.1715 9,500 +0.00(+0.29%)
Aug 19, 2019 0.1710 0.1710 0.1710 0 -0.00(-0.29%)
Aug 16, 2019 0.1715 0.1715 0.1715 0.1715 2,000 +0.01(+5.60%)
Aug 15, 2019 0.1624 0.1624 0.1624 0.1624 400 +0.00(+0.87%)
Aug 14, 2019 0.1700 0.1700 0.1491 0.1610 11,884 -0.01(-5.29%)
Aug 12, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 09, 2019 0.1700 0.1700 0.1700 0.1700 500 +0.01(+7.53%)
Aug 08, 2019 0.1550 0.1700 0.1475 0.1581 14,929 +0.01(+6.39%)
Aug 07, 2019 0.1486 0.1486 0.1486 0.1486 3,639 +0.00(+0.00%)
Aug 06, 2019 0.1500 0.1500 0.1486 0.1486 10,000 -0.01(-6.60%)
Aug 05, 2019 0.1591 0.1591 0.1591 0.1591 1,514 -0.01(-6.41%)
Aug 02, 2019 0.1470 0.1700 0.1462 0.1700 26,300 -0.01(-5.56%)
Aug 01, 2019 0.1660 0.1800 0.1660 0.1800 88,003 +0.00(+1.69%)
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%)
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.