Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glucose Health Inc (OP: GLUC )

0.4847 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 30, 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 (%)
Nov 30, 2018 0.0853 0.0853 0.0853 0.0853 500 -0.01(-13.31%)
Nov 27, 2018 0.0984 0.0984 0.0984 0 -0.00(-1.11%)
Nov 26, 2018 0.0995 0.0995 0.0995 0.0995 10,949 +0.01(+5.96%)
Nov 21, 2018 0.0939 0.0939 0.0939 0 -0.00(-4.67%)
Nov 20, 2018 0.0937 0.0985 0.0800 0.0985 43,000 +0.00(+0.51%)
Nov 19, 2018 0.0800 0.1126 0.0800 0.0980 45,136 -0.02(-15.22%)
Nov 16, 2018 0.0988 0.1156 0.0988 0.1156 800 -0.00(-1.62%)
Nov 14, 2018 0.1175 0.1175 0.1175 0 +0.00(+1.64%)
Nov 13, 2018 0.0988 0.1156 0.0988 0.1156 500 -0.00(-1.62%)
Nov 09, 2018 0.1175 0.1175 0.1175 0 +0.00(+2.00%)
Nov 08, 2018 0.0711 0.1152 0.0711 0.1152 500 -0.00(-2.37%)
Nov 06, 2018 0.1180 0.1180 0.1180 0 +0.00(+0.43%)
Nov 05, 2018 0.1175 0.1175 0.1175 0.1175 300 +0.00(+0.00%)
Nov 01, 2018 0.1175 0.1175 0.1175 0 +0.01(+7.31%)
Oct 31, 2018 0.1095 0.1095 0.1095 0.1095 300 -0.01(-6.81%)
Oct 29, 2018 0.1175 0.1175 0.1175 0 +0.00(+0.00%)
Oct 26, 2018 0.1000 0.1175 0.0868 0.1175 32,000 +0.01(+14.63%)
Oct 25, 2018 0.1129 0.1129 0.0848 0.1025 67,706 -0.01(-10.79%)
Oct 24, 2018 0.0901 0.1149 0.0900 0.1149 51,500 +0.01(+6.59%)
Oct 23, 2018 0.1000 0.1078 0.1000 0.1078 1,400 +0.01(+11.13%)
Oct 22, 2018 0.0711 0.1157 0.0711 0.0970 87,800 -0.02(-17.80%)
Oct 19, 2018 0.0900 0.1180 0.0810 0.1180 62,800 +0.03(+32.44%)
Oct 18, 2018 0.1325 0.1335 0.0891 0.0891 31,800 -0.04(-31.93%)
Oct 17, 2018 0.1350 0.1350 0.1000 0.1309 44,959 +0.00(+0.69%)
Oct 16, 2018 0.1161 0.1350 0.1161 0.1300 13,450 +0.01(+8.33%)
Oct 15, 2018 0.0900 0.1325 0.0900 0.1200 61,080 +0.01(+13.96%)
Oct 12, 2018 0.0900 0.1200 0.0900 0.1053 62,000 -0.01(-12.25%)
Oct 11, 2018 0.0850 0.1200 0.0850 0.1200 26,500 +0.00(+0.00%)
Oct 10, 2018 0.1200 0.1200 0.0900 0.1200 50,760 +0.00(+0.00%)
Oct 09, 2018 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Oct 05, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 04, 2018 0.1200 0.1200 0.1200 0.1200 500 +0.01(+11.11%)
Oct 02, 2018 0.1080 0.1080 0.1080 0 +0.01(+13.09%)
Oct 01, 2018 0.0955 0.0955 0.0955 0.0955 450 -0.01(-13.18%)
Sep 28, 2018 0.1050 0.1100 0.0800 0.1100 800 +0.01(+10.00%)
Sep 27, 2018 0.1000 0.1000 0.1000 0.1000 1,500 +0.01(+16.96%)
Sep 26, 2018 0.0855 0.0855 0.0855 0.0855 1,000 -0.01(-11.95%)
Sep 25, 2018 0.0710 0.0971 0.0710 0.0971 2,129 +0.00(+0.10%)
Sep 24, 2018 0.0910 0.1000 0.0700 0.0970 8,800 -0.00(-3.00%)
Sep 21, 2018 0.1000 0.1000 0.1000 0.1000 300 +0.00(+0.00%)
Sep 20, 2018 0.1000 0.1000 0.0910 0.1000 9,760 +0.01(+11.11%)
Sep 17, 2018 0.0900 0.0900 0.0900 0 +0.00(+1.12%)
Sep 14, 2018 0.1000 0.1000 0.0700 0.0890 47,100 -0.01(-11.00%)
Sep 13, 2018 0.1200 0.1200 0.0850 0.1000 10,610 -0.02(-16.67%)
Sep 10, 2018 0.1200 0.1200 0.1200 0 +0.01(+13.74%)
Sep 06, 2018 0.1055 0.1055 0.1055 0 -0.02(-15.60%)
Sep 05, 2018 0.1250 0.1250 0.1250 0.1250 9,222 +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.