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 (%)
Aug 31, 2022 0.6061 0.6799 0.6005 0.6005 322 -0.06(-9.70%)
Aug 30, 2022 0.6945 0.6945 0.6000 0.6650 25,140 +0.02(+2.35%)
Aug 29, 2022 0.6105 0.6497 0.6100 0.6497 3,398 +0.02(+3.08%)
Aug 26, 2022 0.6703 0.6800 0.6200 0.6303 17,000 -0.05(-6.97%)
Aug 25, 2022 0.6595 0.6775 0.6595 0.6775 6,315 +0.02(+2.73%)
Aug 24, 2022 0.6600 0.6600 0.6505 0.6595 3,100 -0.01(-1.42%)
Aug 23, 2022 0.6600 0.6870 0.6347 0.6690 14,622 -0.02(-2.62%)
Aug 22, 2022 0.6505 0.6870 0.6006 0.6870 22,810 -0.00(-0.43%)
Aug 19, 2022 0.6350 0.6970 0.6005 0.6900 32,164 +0.04(+6.32%)
Aug 18, 2022 0.6400 0.6490 0.6389 0.6490 8,845 +0.01(+1.41%)
Aug 17, 2022 0.6400 0.6465 0.6242 0.6400 14,636 -0.01(-1.54%)
Aug 16, 2022 0.6110 0.6800 0.6110 0.6500 20,040 -0.04(-6.47%)
Aug 15, 2022 0.6700 0.7000 0.5870 0.6950 27,890 +0.01(+1.56%)
Aug 12, 2022 0.7200 0.7200 0.6650 0.6843 3,158 -0.03(-3.62%)
Aug 11, 2022 0.7200 0.7200 0.6348 0.7100 11,458 +0.02(+3.56%)
Aug 10, 2022 0.6980 0.7995 0.6510 0.6856 48,025 +0.03(+3.88%)
Aug 09, 2022 0.6714 0.6795 0.6600 0.6600 5,475 -0.00(-0.60%)
Aug 08, 2022 0.6510 0.7080 0.6460 0.6640 24,994 -0.02(-2.88%)
Aug 05, 2022 0.7005 0.7005 0.6316 0.6837 21,897 -0.02(-2.95%)
Aug 04, 2022 0.7400 0.7400 0.6815 0.7045 11,743 -0.05(-6.07%)
Aug 03, 2022 0.7005 0.7561 0.7000 0.7500 12,727 +0.09(+13.77%)
Aug 02, 2022 0.6510 0.7203 0.6510 0.6592 50,387 -0.02(-2.96%)
Aug 01, 2022 0.6919 0.6919 0.6500 0.6793 24,020 +0.01(+1.24%)
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%)
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.