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, 2020 0.2303 0.2999 0.2300 0.2900 27,449 +0.01(+3.57%)
Apr 29, 2020 0.2500 0.2800 0.2251 0.2800 178,910 +0.06(+24.44%)
Apr 28, 2020 0.2745 0.2875 0.2250 0.2250 9,279 -0.05(-17.43%)
Apr 27, 2020 0.2311 0.2750 0.2300 0.2725 19,342 +0.02(+9.00%)
Apr 24, 2020 0.2310 0.2684 0.2310 0.2500 18,500 -0.02(-5.66%)
Apr 23, 2020 0.3125 0.3335 0.2250 0.2650 91,593 -0.01(-5.02%)
Apr 22, 2020 0.3599 0.3599 0.2300 0.2790 133,970 -0.02(-6.97%)
Apr 21, 2020 0.2340 0.2999 0.1500 0.2999 108,452 +0.02(+7.15%)
Apr 20, 2020 0.3501 0.3501 0.2500 0.2799 52,590 -0.02(-6.70%)
Apr 17, 2020 0.3599 0.3599 0.2870 0.3000 57,800 -0.06(-16.62%)
Apr 16, 2020 0.3800 0.3800 0.2900 0.3598 395,212 -0.04(-10.05%)
Apr 15, 2020 0.4900 0.5500 0.3111 0.4000 588,434 -0.07(-15.79%)
Apr 14, 2020 0.3450 0.5700 0.3375 0.4750 600,650 +0.12(+35.71%)
Apr 13, 2020 0.2100 0.3890 0.2100 0.3500 560,100 +0.12(+52.17%)
Apr 09, 2020 0.2140 0.2700 0.1820 0.2300 547,400 +0.03(+15.00%)
Apr 08, 2020 0.1115 0.2000 0.0915 0.2000 696,233 +0.09(+81.00%)
Apr 07, 2020 0.0934 0.1110 0.0934 0.1105 4,897 +0.01(+5.24%)
Apr 06, 2020 0.1000 0.1050 0.0925 0.1050 30,758 +0.01(+5.11%)
Apr 03, 2020 0.1000 0.1000 0.0880 0.0999 5,200 -0.00(-0.10%)
Apr 02, 2020 0.0999 0.1000 0.0902 0.1000 38,729 +0.01(+12.23%)
Mar 31, 2020 0.0891 0.0891 0.0891 0 -0.01(-6.21%)
Mar 30, 2020 0.1000 0.1000 0.0900 0.0950 1,900 +0.00(+0.00%)
Mar 27, 2020 0.0829 0.1000 0.0829 0.0950 11,100 -0.00(-1.76%)
Mar 26, 2020 0.0942 0.1000 0.0700 0.0967 23,919 +0.01(+13.76%)
Mar 25, 2020 0.1000 0.1000 0.0850 0.0850 4,775 -0.01(-10.53%)
Mar 24, 2020 0.0806 0.0950 0.0806 0.0950 6,417 -0.01(-5.00%)
Mar 23, 2020 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Mar 20, 2020 0.0800 0.1000 0.0800 0.1000 2,400 +0.01(+11.11%)
Mar 19, 2020 0.0800 0.1000 0.0800 0.0900 10,660 -0.01(-6.35%)
Mar 18, 2020 0.0999 0.0999 0.0800 0.0961 16,900 -0.00(-3.80%)
Mar 17, 2020 0.0901 0.0999 0.0800 0.0999 9,998 +0.01(+9.66%)
Mar 16, 2020 0.0703 0.0999 0.0703 0.0911 27,501 +0.01(+13.87%)
Mar 13, 2020 0.0820 0.0820 0.0760 0.0800 94,700 -0.01(-11.11%)
Mar 12, 2020 0.1000 0.1000 0.0900 0.0900 850 -0.01(-10.00%)
Mar 09, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 06, 2020 0.1000 0.1000 0.1000 0.1000 100 -0.02(-14.53%)
Mar 04, 2020 0.1170 0.1170 0.1170 0 +0.00(+4.00%)
Mar 03, 2020 0.1100 0.1125 0.1100 0.1125 1,000 -0.00(-4.26%)
Mar 02, 2020 0.1175 0.1175 0.1175 60 +0.00(+0.00%)
Feb 27, 2020 0.1175 0.1175 0.1175 0 -0.00(-2.08%)
Feb 26, 2020 0.1200 0.1200 0.1200 0.1200 3,000 +0.03(+33.33%)
Feb 24, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 21, 2020 0.1050 0.1050 0.0900 0.0900 3,700 -0.01(-10.00%)
Feb 18, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Feb 10, 2020 0.1050 0.1050 0.1050 0 -0.02(-17.65%)
Feb 06, 2020 0.1275 0.1275 0.1275 0 -0.00(-3.41%)
Feb 04, 2020 0.1320 0.1320 0.1320 0 +0.01(+12.34%)
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.