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 (%)
Sep 30, 2021 2.540 2.580 2.540 2.560 4,932 -0.01(-0.39%)
Sep 29, 2021 2.520 2.570 2.460 2.570 5,101 +0.06(+2.39%)
Sep 28, 2021 2.605 2.700 2.510 2.510 2,029 -0.27(-9.71%)
Sep 27, 2021 2.500 2.780 2.400 2.780 15,459 +0.26(+10.32%)
Sep 24, 2021 2.525 2.525 2.520 2.520 1,009 -0.00(-0.20%)
Sep 23, 2021 2.500 2.550 2.480 2.525 5,433 +0.00(+0.00%)
Sep 22, 2021 2.500 2.550 2.420 2.525 2,127 -0.04(-1.75%)
Sep 21, 2021 2.390 2.570 2.350 2.570 15,780 +0.18(+7.53%)
Sep 20, 2021 2.520 2.520 2.340 2.390 30,967 -0.12(-4.78%)
Sep 17, 2021 2.700 2.740 2.505 2.510 35,674 -0.24(-8.73%)
Sep 16, 2021 2.800 2.800 2.600 2.750 19,421 -0.05(-1.79%)
Sep 15, 2021 2.680 3.000 2.510 2.800 39,631 +0.10(+3.70%)
Sep 14, 2021 2.880 2.880 2.700 2.700 5,670 -0.13(-4.76%)
Sep 13, 2021 2.780 2.835 2.780 2.835 749 -0.04(-1.56%)
Sep 10, 2021 2.755 2.880 2.750 2.880 1,928 +0.11(+3.97%)
Sep 09, 2021 2.660 2.780 2.660 2.770 1,985 -0.01(-0.36%)
Sep 08, 2021 2.770 3.000 2.660 2.780 5,951 +0.03(+1.09%)
Sep 07, 2021 2.815 2.840 2.750 2.750 2,025 -0.02(-0.90%)
Sep 03, 2021 2.925 2.925 2.750 2.775 21,662 -0.12(-4.31%)
Sep 02, 2021 2.920 2.920 2.900 2.900 2,927 +0.00(+0.00%)
Sep 01, 2021 2.900 2.950 2.900 2.900 5,479 -0.03(-1.02%)
Aug 31, 2021 2.915 2.990 2.880 2.930 15,708 +0.01(+0.34%)
Aug 30, 2021 2.880 2.940 2.880 2.920 12,555 +0.12(+4.29%)
Aug 27, 2021 2.800 2.915 2.700 2.800 15,561 -0.07(-2.44%)
Aug 26, 2021 2.750 2.900 2.750 2.870 3,632 +0.15(+5.51%)
Aug 25, 2021 2.875 2.940 2.500 2.720 41,405 -0.17(-6.04%)
Aug 24, 2021 2.340 3.245 2.340 2.895 77,125 +0.55(+23.38%)
Aug 23, 2021 2.340 2.350 2.300 2.346 3,675 +0.01(+0.28%)
Aug 20, 2021 2.335 2.370 2.330 2.340 2,871 -0.01(-0.43%)
Aug 19, 2021 2.330 2.350 1.960 2.350 18,683 +0.02(+0.86%)
Aug 18, 2021 2.430 2.430 2.330 2.330 5,694 +0.04(+1.53%)
Aug 17, 2021 2.380 2.380 2.200 2.295 29,504 -0.14(-5.56%)
Aug 16, 2021 2.500 2.500 2.370 2.430 16,567 -0.07(-2.80%)
Aug 13, 2021 2.650 2.650 2.410 2.500 6,291 -0.10(-3.85%)
Aug 12, 2021 2.600 2.650 2.500 2.600 7,207 -0.02(-0.95%)
Aug 11, 2021 2.850 2.850 2.370 2.625 32,812 -0.17(-6.25%)
Aug 10, 2021 3.000 3.000 2.750 2.800 14,188 -0.20(-6.67%)
Aug 09, 2021 2.720 3.000 2.600 3.000 25,394 +0.42(+16.28%)
Aug 06, 2021 2.620 2.650 2.500 2.580 5,647 -0.06(-2.27%)
Aug 05, 2021 2.540 2.690 2.500 2.640 6,468 -0.04(-1.49%)
Aug 04, 2021 2.530 2.680 2.500 2.680 33,882 +0.14(+5.51%)
Aug 03, 2021 2.520 2.550 2.500 2.540 30,012 -0.02(-0.78%)
Aug 02, 2021 2.600 2.610 2.550 2.560 5,942 -0.04(-1.54%)
Jul 30, 2021 2.690 2.690 2.600 2.600 33,336 -0.10(-3.70%)
Jul 29, 2021 2.720 2.730 2.610 2.700 16,368 +0.01(+0.19%)
Jul 28, 2021 2.650 2.740 2.600 2.695 9,085 +0.02(+0.94%)
Jul 27, 2021 2.740 2.740 2.670 2.670 7,190 -0.07(-2.55%)
Jul 26, 2021 2.745 2.750 2.700 2.740 8,213 +0.00(+0.00%)
Jul 23, 2021 2.835 2.880 2.740 2.740 8,859 -0.04(-1.44%)
Jul 22, 2021 2.890 2.890 2.730 2.780 2,071 -0.03(-1.07%)
Jul 21, 2021 2.800 2.870 2.700 2.810 5,940 -0.06(-2.09%)
Jul 20, 2021 2.720 2.870 2.700 2.870 5,221 +0.15(+5.51%)
Jul 19, 2021 2.815 2.830 2.710 2.720 8,165 -0.06(-2.33%)
Jul 16, 2021 3.000 3.030 2.785 2.785 18,586 -0.21(-6.86%)
Jul 15, 2021 2.970 2.990 2.950 2.990 7,954 +0.04(+1.36%)
Jul 14, 2021 3.120 3.120 2.880 2.950 9,809 -0.10(-3.28%)
Jul 13, 2021 3.020 3.050 3.000 3.050 8,126 -0.14(-4.39%)
Jul 12, 2021 2.920 3.200 2.770 3.190 6,347 +0.19(+6.33%)
Jul 09, 2021 3.265 3.265 2.900 3.000 13,152 -0.20(-6.25%)
Jul 08, 2021 3.250 3.375 3.020 3.200 8,141 -0.05(-1.54%)
Jul 07, 2021 3.100 3.250 2.955 3.250 13,483 +0.05(+1.56%)
Jul 06, 2021 3.260 3.270 3.020 3.200 9,244 -0.05(-1.54%)
Jul 02, 2021 3.290 3.290 3.220 3.250 8,518 +0.04(+1.25%)
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.