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: 1:24 PM EDT, May 15, 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 29, 2022 1.030 1.050 1.020 1.020 6,710 +0.01(+0.49%)
Apr 28, 2022 1.005 1.040 1.000 1.015 7,429 -0.02(-1.46%)
Apr 27, 2022 1.000 1.030 1.000 1.030 1,906 -0.01(-0.96%)
Apr 26, 2022 1.080 1.110 0.9705 1.040 9,690 -0.04(-4.15%)
Apr 25, 2022 1.030 1.120 1.030 1.085 4,650 +0.06(+6.37%)
Apr 22, 2022 0.9420 1.040 0.9420 1.020 46,660 -0.02(-1.91%)
Apr 21, 2022 1.050 1.055 0.9900 1.040 21,875 -0.01(-0.96%)
Apr 20, 2022 1.030 1.100 1.014 1.050 6,872 -0.01(-0.94%)
Apr 19, 2022 1.075 1.120 1.006 1.060 14,050 -0.04(-3.63%)
Apr 18, 2022 1.095 1.100 0.9848 1.100 16,955 -0.04(-3.52%)
Apr 14, 2022 1.075 1.140 1.010 1.140 5,977 +0.08(+8.06%)
Apr 13, 2022 1.080 1.080 1.010 1.055 2,779 -0.04(-3.21%)
Apr 12, 2022 1.090 1.090 1.090 1.090 222 +0.00(+0.00%)
Apr 11, 2022 1.050 1.090 1.010 1.090 10,582 +0.03(+2.83%)
Apr 08, 2022 1.090 1.120 1.000 1.060 17,807 -0.02(-2.30%)
Apr 07, 2022 1.075 1.120 1.014 1.085 12,885 -0.02(-2.24%)
Apr 06, 2022 1.110 1.110 1.050 1.110 6,415 -0.00(-0.01%)
Apr 05, 2022 1.240 1.240 1.100 1.110 5,539 -0.06(-5.13%)
Apr 04, 2022 1.200 1.220 1.137 1.170 5,083 +0.01(+0.86%)
Apr 01, 2022 1.170 1.210 1.160 1.160 6,420 +0.03(+2.65%)
Mar 31, 2022 1.100 1.145 1.100 1.130 3,588 +0.03(+3.20%)
Mar 30, 2022 1.130 1.150 1.010 1.095 42,356 -0.08(-7.20%)
Mar 29, 2022 1.250 1.295 1.132 1.180 19,532 -0.11(-8.88%)
Mar 28, 2022 1.370 1.400 1.239 1.295 6,110 +0.01(+0.78%)
Mar 25, 2022 1.380 1.380 1.250 1.285 13,865 -0.04(-2.65%)
Mar 24, 2022 1.180 1.390 1.175 1.320 22,269 +0.23(+21.10%)
Mar 23, 2022 1.090 1.270 1.070 1.090 21,823 -0.01(-0.91%)
Mar 22, 2022 1.160 1.160 1.000 1.100 80,366 -0.02(-1.79%)
Mar 21, 2022 1.275 1.300 1.110 1.120 40,014 -0.18(-13.85%)
Mar 18, 2022 1.435 1.435 1.180 1.300 60,373 -0.18(-12.16%)
Mar 17, 2022 1.480 1.480 1.294 1.480 5,250 +0.09(+6.47%)
Mar 16, 2022 1.530 1.570 1.320 1.390 11,527 -0.04(-2.80%)
Mar 15, 2022 1.360 1.430 1.360 1.430 3,283 -0.00(-0.08%)
Mar 14, 2022 1.525 1.610 1.360 1.431 4,360 -0.11(-7.07%)
Mar 11, 2022 1.520 1.570 1.450 1.540 8,385 -0.05(-3.14%)
Mar 10, 2022 1.645 1.645 1.496 1.590 11,400 -0.05(-3.34%)
Mar 09, 2022 1.850 1.850 1.595 1.645 6,123 +0.04(+2.81%)
Mar 08, 2022 1.585 1.600 1.585 1.600 3,232 +0.04(+2.56%)
Mar 07, 2022 1.700 1.700 1.560 1.560 6,135 -0.14(-8.23%)
Mar 04, 2022 1.600 1.700 1.484 1.700 41,179 +0.10(+6.24%)
Mar 03, 2022 1.650 1.650 1.588 1.600 8,645 -0.10(-5.88%)
Mar 02, 2022 1.730 1.730 1.610 1.700 5,594 -0.04(-2.02%)
Mar 01, 2022 1.700 1.800 1.510 1.735 7,375 -0.10(-5.71%)
Feb 28, 2022 1.860 1.860 1.840 1.840 755 +0.05(+2.51%)
Feb 24, 2022 1.795 150 -0.11(-6.02%)
Feb 23, 2022 1.880 1.950 1.715 1.910 7,641 +0.03(+1.87%)
Feb 22, 2022 2.015 2.020 1.850 1.875 17,046 -0.14(-6.95%)
Feb 18, 2022 2.015 0 +0.02(+0.75%)
Feb 17, 2022 2.000 2.045 1.955 2.000 17,851 +0.02(+1.27%)
Feb 16, 2022 2.025 2.025 1.920 1.975 22,348 +0.03(+1.28%)
Feb 15, 2022 1.770 2.070 1.770 1.950 64,717 +0.20(+11.11%)
Feb 14, 2022 1.740 1.790 1.635 1.755 34,614 +0.03(+1.45%)
Feb 11, 2022 1.600 1.800 1.575 1.730 97,806 +0.13(+8.12%)
Feb 10, 2022 1.500 1.780 1.500 1.600 109,395 +0.29(+22.01%)
Feb 09, 2022 1.435 1.470 1.290 1.311 4,040 -0.16(-10.79%)
Feb 08, 2022 1.415 1.480 1.316 1.470 14,313 +0.22(+17.60%)
Feb 07, 2022 1.200 1.290 1.180 1.250 13,457 -0.06(-4.87%)
Feb 04, 2022 1.290 1.390 1.200 1.314 6,800 +0.04(+3.46%)
Feb 03, 2022 1.275 1.290 1.219 1.270 3,470 -0.03(-2.31%)
Feb 02, 2022 1.300 1.300 1.300 1.300 379 +0.00(+0.00%)
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.