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 )

0.3637 +0.0127 (+3.62%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 14, 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, 2022 0.4110 0.4950 0.4100 0.4950 15,404 +0.03(+6.45%)
Sep 29, 2022 0.4655 0.4655 0.4645 0.4650 420 -0.02(-3.17%)
Sep 28, 2022 0.5190 0.5190 0.4310 0.4802 9,415 -0.04(-7.39%)
Sep 27, 2022 0.5100 0.5235 0.4895 0.5185 23,087 +0.01(+1.67%)
Sep 26, 2022 0.5200 0.5200 0.4884 0.5100 14,085 -0.01(-1.92%)
Sep 23, 2022 0.6190 0.6190 0.4875 0.5200 26,015 -0.06(-10.34%)
Sep 22, 2022 0.5560 0.5875 0.5000 0.5800 47,829 -0.04(-6.29%)
Sep 21, 2022 0.6190 0.6190 0.6189 0.6189 11,200 +0.00(+0.06%)
Sep 20, 2022 0.5530 0.6185 0.5373 0.6185 11,400 +0.03(+5.55%)
Sep 16, 2022 0.5860 1 +0.00(+0.00%)
Sep 15, 2022 0.5860 0.5919 0.5714 0.5860 10,530 -0.00(-0.17%)
Sep 13, 2022 0.5870 0 +0.00(+0.00%)
Sep 12, 2022 0.6100 0.6300 0.5550 0.5870 14,491 -0.04(-6.83%)
Sep 09, 2022 0.6090 0.6300 0.5540 0.6300 2,190 +0.00(+0.00%)
Sep 08, 2022 0.5950 0.6300 0.5600 0.6300 8,850 +0.02(+2.44%)
Sep 07, 2022 0.5540 0.6150 0.5395 0.6150 13,390 +0.03(+4.24%)
Sep 06, 2022 0.5900 0.5900 0.5900 0.5900 100 -0.01(-1.67%)
Sep 02, 2022 0.6000 0.6000 0.6000 0.6000 8,590 +0.01(+1.69%)
Sep 01, 2022 0.6450 0.6450 0.5502 0.5900 26,027 -0.01(-1.75%)
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%)
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.