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:

Glucose Health Inc (OP: GLUC )

0.3510 UNCHANGED
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.2255 0.2424 0.2210 0.2424 8,170 -0.01(-3.00%)
Aug 30, 2023 0.2395 0.2499 0.2300 0.2499 8,976 +0.01(+2.13%)
Aug 29, 2023 0.2350 0.2499 0.2350 0.2447 6,004 +0.01(+2.51%)
Aug 28, 2023 0.2387 0.2387 0.2387 0.2387 400 +0.00(+1.57%)
Aug 25, 2023 0.2351 0.2451 0.2350 0.2350 17,545 -0.04(-12.96%)
Aug 24, 2023 0.2635 0.2700 0.2320 0.2700 5,799 -0.01(-3.57%)
Aug 23, 2023 0.2790 0.2800 0.2600 0.2800 6,753 +0.01(+1.86%)
Aug 22, 2023 0.2505 0.2749 0.2405 0.2749 11,200 -0.02(-5.21%)
Aug 21, 2023 0.2935 0.2935 0.2900 0.2900 10,650 +0.01(+3.20%)
Aug 18, 2023 0.2900 0.3000 0.2804 0.2810 6,525 -0.02(-7.29%)
Aug 17, 2023 0.2900 0.3031 0.2705 0.3031 4,350 +0.00(+1.03%)
Aug 16, 2023 0.3500 0.3690 0.2700 0.3000 40,653 -0.04(-11.76%)
Aug 15, 2023 0.2855 0.3400 0.2710 0.3400 3,203 -0.01(-2.86%)
Aug 14, 2023 0.3700 0.3700 0.2710 0.3500 21,404 +0.01(+4.48%)
Aug 11, 2023 0.2949 0.3695 0.2949 0.3350 49,526 +0.05(+15.52%)
Aug 10, 2023 0.2855 0.3000 0.2855 0.2900 10,126 -0.05(-14.45%)
Aug 09, 2023 0.3390 0.3390 0.3390 0.3390 200 -0.02(-5.57%)
Aug 08, 2023 0.3390 0.3590 0.3390 0.3590 400 +0.07(+24.39%)
Aug 07, 2023 0.2710 0.2886 0.2710 0.2886 1,310 -0.07(-19.61%)
Aug 03, 2023 0.3590 0 +0.01(+2.57%)
Aug 02, 2023 0.3500 0.3500 0.2620 0.3500 1,800 +0.00(+0.00%)
Aug 01, 2023 0.3500 0.3500 0.2900 0.3500 5,651 +0.00(+0.14%)
Jul 31, 2023 0.2750 0.3495 0.2750 0.3495 6,240 +0.01(+2.95%)
Jul 28, 2023 0.2600 0.3395 0.2600 0.3395 328 +0.01(+4.46%)
Jul 27, 2023 0.3000 0.3250 0.2925 0.3250 6,770 -0.01(-1.52%)
Jul 26, 2023 0.3005 0.3395 0.3000 0.3300 17,499 +0.03(+9.82%)
Jul 25, 2023 0.3005 0.3005 0.3005 0.3005 1,000 +0.00(+0.00%)
Jul 24, 2023 0.3005 0.3005 0.3005 0.3005 100 +0.00(+0.00%)
Jul 19, 2023 0.3005 0 -0.02(-5.38%)
Jul 18, 2023 0.3195 0.3195 0.3176 0.3176 1,100 -0.00(-0.59%)
Jul 17, 2023 0.3100 0.3195 0.3100 0.3195 3,017 -0.01(-3.18%)
Jul 13, 2023 0.3300 37 +0.01(+1.54%)
Jul 12, 2023 0.3500 0.3700 0.3250 0.3250 6,093 +0.01(+4.67%)
Jul 11, 2023 0.3728 0.3728 0.3105 0.3105 33,356 -0.05(-14.23%)
Jul 10, 2023 0.3510 0.3620 0.3510 0.3620 1,302 -0.03(-8.24%)
Jul 07, 2023 0.3728 0.3945 0.3510 0.3945 687 +0.01(+2.84%)
Jul 06, 2023 0.3728 0.3945 0.3510 0.3836 6,000 +0.02(+6.26%)
Jul 05, 2023 0.3945 0.3945 0.3510 0.3610 11,117 -0.03(-8.49%)
Jun 29, 2023 0.3945 41 +0.00(+0.00%)
Jun 28, 2023 0.3800 0.3945 0.3550 0.3945 22,900 +0.02(+5.96%)
Jun 27, 2023 0.3500 0.3723 0.3500 0.3723 400 +0.01(+2.62%)
Jun 23, 2023 0.3628 0 -0.03(-8.04%)
Jun 21, 2023 0.3945 32 +0.04(+12.30%)
Jun 20, 2023 0.3563 0.3563 0.3513 0.3513 392 -0.03(-8.52%)
Jun 16, 2023 0.3675 0.3840 0.3675 0.3840 700 +0.00(+0.37%)
Jun 13, 2023 0.3826 0 +0.02(+5.69%)
Jun 12, 2023 0.3500 0.3620 0.3300 0.3620 1,550 +0.03(+9.70%)
Jun 09, 2023 0.3605 0.3605 0.3300 0.3300 32,960 -0.03(-8.33%)
Jun 08, 2023 0.3773 0.3773 0.3600 0.3600 5,772 +0.00(+0.59%)
Jun 07, 2023 0.3750 0.3750 0.3579 0.3579 7,600 -0.03(-8.11%)
Jun 06, 2023 0.3895 0.3895 0.3895 0.3895 10,705 -0.01(-2.63%)
Jun 05, 2023 0.3876 0.4000 0.3876 0.4000 10,000 +0.02(+5.40%)
Jun 02, 2023 0.3650 0.3795 0.3501 0.3795 18,776 -0.02(-5.13%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.