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 )

0.3310 -0.0200 (-5.70%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 20, 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 (%)
Apr 30, 2018 0.0403 0.0573 0.0400 0.0573 47,500 -0.00(-4.02%)
Apr 27, 2018 0.0597 0.0597 0.0450 0.0597 76,250 -0.00(-0.33%)
Apr 26, 2018 0.0466 0.0599 0.0460 0.0599 102,249 -0.01(-15.79%)
Apr 25, 2018 0.0502 0.0711 0.0460 0.0711 104,500 -0.00(-4.46%)
Apr 24, 2018 0.0501 0.0745 0.0501 0.0745 91,250 -0.00(-0.60%)
Apr 23, 2018 0.0550 0.0749 0.0500 0.0749 88,500 -0.00(-0.13%)
Apr 19, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 17, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 16, 2018 0.0750 0.0750 0.0690 0.0750 8,200 +0.01(+25.00%)
Apr 13, 2018 0.0600 0.0600 0.0600 0.0600 5,169 -0.00(-7.26%)
Apr 12, 2018 0.0647 0.0647 0.0647 0.0647 2,000 +0.00(+0.00%)
Apr 10, 2018 0.0647 0.0647 0.0647 0 +0.00(+0.00%)
Apr 09, 2018 0.0640 0.0647 0.0640 0.0647 19,200 +0.00(+1.09%)
Apr 04, 2018 0.0640 0.0640 0.0640 0 +0.00(+0.00%)
Apr 02, 2018 0.0640 0.0640 0.0640 0 +0.00(+0.00%)
Mar 29, 2018 0.0640 0.0640 0.0640 0 +0.00(+0.00%)
Mar 28, 2018 0.0640 0.0640 0.0640 0.0640 7,050 +0.00(+0.00%)
Mar 27, 2018 0.0607 0.0640 0.0607 0.0640 29,488 +0.00(+7.02%)
Mar 26, 2018 0.0598 0.0598 0.0598 0.0598 5,500 -0.00(-1.81%)
Mar 21, 2018 0.0609 0.0609 0.0609 0 +0.00(+0.00%)
Mar 20, 2018 0.0609 0.0609 0.0609 0.0609 20,000 +0.00(+1.67%)
Mar 19, 2018 0.0490 0.0605 0.0490 0.0599 141,856 +0.00(+1.18%)
Mar 16, 2018 0.0427 0.0595 0.0427 0.0592 4,000 +0.00(+1.37%)
Mar 15, 2018 0.0525 0.0593 0.0397 0.0584 89,500 -0.00(-1.02%)
Mar 14, 2018 0.0536 0.0609 0.0486 0.0590 70,900 -0.00(-4.84%)
Mar 13, 2018 0.0555 0.0635 0.0536 0.0620 209,700 -0.01(-12.55%)
Mar 12, 2018 0.0709 0.0709 0.0709 0.0709 8,000 +0.00(+2.59%)
Mar 09, 2018 0.0685 0.0691 0.0685 0.0691 1,350 -0.00(-2.01%)
Mar 08, 2018 0.0625 0.0723 0.0600 0.0705 112,225 +0.01(+13.76%)
Mar 07, 2018 0.0749 0.0750 0.0620 69,345 -0.01(-17.33%)
Mar 05, 2018 0.0750 0.0750 0.0750 0 -0.00(-6.13%)
Mar 02, 2018 0.0620 0.0799 0.0620 0.0799 1,101 +0.00(+3.16%)
Mar 01, 2018 0.0650 0.0775 0.0620 0.0775 38,350 -0.01(-8.78%)
Feb 28, 2018 0.0800 0.0849 0.0650 0.0849 148,650 -0.01(-8.12%)
Feb 27, 2018 0.0960 0.0969 0.0800 0.0924 102,620 -0.00(-2.53%)
Feb 26, 2018 0.0950 0.0950 0.0669 0.0948 83,724 -0.00(-2.27%)
Feb 23, 2018 0.0980 0.0980 0.0790 0.0970 33,690 -0.00(-2.02%)
Feb 22, 2018 0.0749 0.0990 0.0720 0.0990 92,990 +0.02(+32.00%)
Feb 21, 2018 0.0700 0.0750 0.0700 0.0750 14,500 +0.00(+0.13%)
Feb 20, 2018 0.0602 0.0749 0.0601 0.0749 66,000 -0.00(-2.60%)
Feb 15, 2018 0.0769 0.0769 0.0769 0 +0.00(+3.92%)
Feb 14, 2018 0.0770 0.0770 0.0740 0.0740 7,790 -0.00(-3.77%)
Feb 13, 2018 0.0709 0.0770 0.0709 0.0769 32,019 +0.01(+8.46%)
Feb 07, 2018 0.0709 0.0709 0.0709 3,151 +0.00(+0.00%)
Feb 06, 2018 0.0575 0.0709 0.0575 0.0709 13,000 +0.00(+0.00%)
Feb 05, 2018 0.0709 0.0709 0.0709 0.0709 5,001 +0.00(+0.28%)
Feb 02, 2018 0.0525 0.0707 0.0525 0.0707 19,600 +0.01(+22.96%)
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.