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, 2021 3.075 3.100 2.800 3.010 21,200 -0.14(-4.44%)
Apr 29, 2021 3.330 3.330 3.090 3.150 5,068 +0.01(+0.32%)
Apr 28, 2021 3.125 3.150 3.070 3.140 2,684 +0.04(+1.29%)
Apr 27, 2021 3.190 3.490 3.070 3.100 6,746 +0.06(+2.07%)
Apr 26, 2021 3.200 3.540 3.037 3.037 11,937 -0.06(-2.03%)
Apr 23, 2021 2.875 3.360 2.875 3.100 13,000 +0.11(+3.68%)
Apr 22, 2021 2.800 3.290 2.800 2.990 45,370 +0.13(+4.55%)
Apr 21, 2021 2.985 2.990 2.800 2.860 28,817 +0.06(+2.14%)
Apr 20, 2021 3.030 3.080 2.550 2.800 97,881 -0.50(-15.15%)
Apr 19, 2021 3.380 3.393 3.050 3.300 21,762 +0.02(+0.61%)
Apr 16, 2021 3.650 3.650 3.000 3.280 85,500 -0.32(-8.89%)
Apr 15, 2021 3.500 4.000 3.500 3.600 26,139 -0.31(-7.93%)
Apr 14, 2021 3.890 3.990 3.500 3.910 14,267 +0.14(+3.71%)
Apr 13, 2021 3.700 4.000 3.600 3.770 15,765 -0.10(-2.58%)
Apr 12, 2021 4.025 4.085 3.690 3.870 18,679 -0.21(-5.24%)
Apr 09, 2021 4.150 4.150 4.030 4.084 7,700 -0.05(-1.17%)
Apr 08, 2021 4.250 4.400 3.900 4.133 13,178 -0.32(-7.13%)
Apr 07, 2021 4.105 4.490 3.500 4.450 134,764 +0.35(+8.54%)
Apr 06, 2021 4.200 4.250 4.000 4.100 29,186 -0.24(-5.53%)
Apr 05, 2021 4.540 4.590 4.010 4.340 15,716 -0.21(-4.62%)
Apr 01, 2021 4.650 4.650 4.500 4.550 6,400 -0.04(-0.87%)
Mar 31, 2021 4.350 4.820 4.250 4.590 33,376 +0.36(+8.51%)
Mar 30, 2021 4.000 4.370 4.000 4.230 14,187 +0.11(+2.67%)
Mar 29, 2021 4.100 4.400 4.000 4.120 18,204 +0.01(+0.24%)
Mar 26, 2021 4.100 4.150 4.000 4.110 19,300 -0.09(-2.14%)
Mar 25, 2021 4.200 4.250 4.050 4.200 57,732 -0.05(-1.18%)
Mar 24, 2021 4.500 4.960 4.050 4.250 47,777 -0.71(-14.31%)
Mar 23, 2021 4.700 5.150 4.050 4.960 20,181 +0.06(+1.22%)
Mar 22, 2021 5.010 5.250 4.890 4.900 20,733 -0.10(-2.00%)
Mar 19, 2021 5.150 5.210 4.900 5.000 48,300 -0.14(-2.72%)
Mar 18, 2021 5.200 5.200 5.130 5.140 119,662 +0.14(+2.80%)
Mar 17, 2021 5.040 5.100 4.986 5.000 23,034 -0.03(-0.60%)
Mar 16, 2021 5.000 5.130 5.000 5.030 42,434 +0.03(+0.60%)
Mar 15, 2021 5.240 5.240 4.930 5.000 22,485 +0.07(+1.42%)
Mar 12, 2021 5.100 5.120 4.920 4.930 45,200 -0.17(-3.33%)
Mar 11, 2021 5.100 5.350 4.910 5.100 65,452 +0.20(+4.08%)
Mar 10, 2021 4.250 4.940 4.225 4.900 75,163 +0.65(+15.29%)
Mar 09, 2021 3.680 4.250 3.520 4.250 60,956 +0.74(+21.08%)
Mar 08, 2021 3.760 3.780 3.500 3.510 47,330 -0.29(-7.63%)
Mar 05, 2021 4.218 4.490 3.280 3.800 65,400 -0.39(-9.31%)
Mar 04, 2021 4.690 4.690 4.190 4.190 57,946 -0.36(-7.91%)
Mar 03, 2021 4.950 5.050 4.520 4.550 35,675 -0.45(-9.00%)
Mar 02, 2021 5.080 5.100 4.810 5.000 16,757 -0.10(-1.96%)
Mar 01, 2021 5.260 5.400 5.000 5.100 25,605 +0.00(+0.00%)
Feb 26, 2021 5.000 5.300 5.000 5.100 15,100 +0.05(+0.99%)
Feb 25, 2021 5.175 5.200 4.800 5.050 31,657 +0.05(+1.00%)
Feb 24, 2021 5.090 5.210 4.800 5.000 44,124 -0.05(-0.99%)
Feb 23, 2021 5.250 5.500 4.500 5.050 51,341 -0.20(-3.81%)
Feb 22, 2021 5.860 5.860 5.250 5.250 30,563 -0.36(-6.42%)
Feb 19, 2021 5.580 5.900 5.410 5.610 19,300 +0.03(+0.54%)
Feb 18, 2021 5.990 5.990 5.300 5.580 36,264 -0.32(-5.42%)
Feb 17, 2021 5.640 5.900 5.620 5.900 33,373 +0.11(+1.90%)
Feb 16, 2021 5.600 5.900 5.555 5.790 27,545 +0.05(+0.87%)
Feb 12, 2021 5.650 5.800 5.250 5.740 13,100 +0.05(+0.88%)
Feb 11, 2021 5.700 5.995 5.210 5.690 34,075 -0.23(-3.89%)
Feb 10, 2021 6.000 6.300 5.450 5.920 58,881 +0.47(+8.62%)
Feb 09, 2021 5.500 5.780 5.080 5.450 55,947 -0.06(-1.09%)
Feb 08, 2021 5.500 5.990 5.260 5.510 67,259 -0.14(-2.48%)
Feb 05, 2021 5.200 6.000 5.050 5.650 79,500 +0.66(+13.23%)
Feb 04, 2021 4.000 5.150 4.000 4.990 172,138 +0.89(+21.71%)
Feb 03, 2021 4.975 4.975 4.000 4.100 246,912 -0.71(-14.76%)
Feb 02, 2021 5.600 5.600 4.305 4.810 88,425 -0.79(-14.11%)
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.