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 )

0.2226 UNCHANGED
Streaming Delayed Price Updated: 9:40 AM EDT, Sep 25, 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 25, 2024 0.2226 0 +0.03(+17.16%)
Sep 24, 2024 0.1710 0.2110 0.1710 0.1900 1,925 +0.04(+25.74%)
Sep 23, 2024 0.1500 0.1511 0.1500 0.1511 26,695 -0.02(-11.12%)
Sep 20, 2024 0.1710 0.1905 0.1700 0.1700 17,460 -0.04(-19.05%)
Sep 19, 2024 0.1950 0.2100 0.1800 0.2100 14,890 +0.03(+15.38%)
Sep 18, 2024 0.1800 0.1820 0.1800 0.1820 1,831 +0.01(+7.06%)
Sep 17, 2024 0.1600 0.1700 0.1550 0.1700 35,231 -0.01(-5.56%)
Sep 16, 2024 0.1630 0.2100 0.1360 0.1800 26,801 +0.02(+10.43%)
Sep 13, 2024 0.1900 0.2100 0.1630 0.1630 24,569 -0.02(-10.93%)
Sep 12, 2024 0.2011 0.2011 0.1830 0.1830 27,400 -0.07(-26.68%)
Sep 06, 2024 0.2496 0 +0.04(+17.46%)
Sep 05, 2024 0.2700 0.2700 0.2125 0.2125 4,692 -0.06(-21.30%)
Sep 04, 2024 0.2310 0.2700 0.2310 0.2700 1,005 +0.02(+7.78%)
Sep 03, 2024 0.2700 0.2700 0.2505 0.2505 7,675 +0.00(+0.20%)
Aug 29, 2024 0.2500 0 +0.00(+0.00%)
Aug 27, 2024 0.2500 0 +0.03(+13.07%)
Aug 26, 2024 0.2450 0.2450 0.2211 0.2211 6,075 -0.03(-11.56%)
Aug 23, 2024 0.2700 0.2700 0.2500 0.2500 9,850 +0.00(+0.00%)
Aug 22, 2024 0.2500 0.2500 0.2500 0.2500 400 +0.01(+4.17%)
Aug 21, 2024 0.2430 0.2430 0.2400 0.2400 3,670 -0.01(-4.00%)
Aug 20, 2024 0.2540 0.2540 0.2415 0.2500 31,500 -0.01(-3.70%)
Aug 19, 2024 0.2650 0.2695 0.2510 0.2596 27,853 -0.01(-2.04%)
Aug 16, 2024 0.2705 0.2775 0.2510 0.2650 22,020 -0.03(-11.67%)
Aug 15, 2024 0.3295 0.3295 0.3000 0.3000 7,133 -0.03(-9.09%)
Aug 13, 2024 0.3300 1 +0.01(+3.13%)
Aug 08, 2024 0.3200 20 +0.00(+0.00%)
Aug 07, 2024 0.3200 0.3200 0.3200 0.3200 10,000 +0.00(+0.00%)
Aug 06, 2024 0.3000 0.3200 0.3000 0.3200 3,082 -0.02(-5.88%)
Aug 05, 2024 0.3400 0.3410 0.3400 0.3400 8,501 -0.00(-0.29%)
Aug 02, 2024 0.3800 0.3800 0.3410 0.3410 12,000 -0.01(-3.32%)
Aug 01, 2024 0.3527 0.3527 0.3527 0.3527 900 +0.00(+0.00%)
Jul 31, 2024 0.3527 0.3527 0.3527 0.3527 275 +0.00(+0.48%)
Jul 30, 2024 0.3510 0.3510 0.3510 0.3510 150 -0.02(-5.14%)
Jul 29, 2024 0.4200 0.4200 0.3700 0.3700 1,016 +0.02(+5.71%)
Jul 26, 2024 0.3610 0.3610 0.3500 0.3500 3,520 -0.01(-3.85%)
Jul 25, 2024 0.3640 0.3640 0.3640 0.3640 980 -0.04(-9.00%)
Jul 24, 2024 0.3700 0.4000 0.3700 0.4000 3,500 +0.01(+3.23%)
Jul 23, 2024 0.3875 0.3875 0.3875 0.3875 110 -0.03(-8.26%)
Jul 22, 2024 0.4062 0.4225 0.3900 0.4224 5,393 +0.05(+14.16%)
Jul 17, 2024 0.3700 0 -0.07(-16.67%)
Jul 12, 2024 0.4440 10 +0.00(+0.00%)
Jul 10, 2024 0.4440 0 +0.03(+8.29%)
Jul 09, 2024 0.3750 0.4100 0.3510 0.4100 9,807 -0.01(-1.68%)
Jul 08, 2024 0.4170 0.4170 0.4170 0.4170 700 +0.07(+19.14%)
Jul 05, 2024 0.3420 0.3700 0.3420 0.3500 5,513 -0.01(-3.66%)
Jul 03, 2024 0.3633 0.3633 0.3633 0.3633 1,500 +0.04(+13.53%)
Jul 02, 2024 0.3500 0.3500 0.3200 0.3200 9,100 -0.03(-8.57%)
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.