Glucose Health Inc (OP: GLUC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	0.3510	0.3878	0.3510	0.3878	4,730	-0.01(-3.05%)
May 30, 2023	0.3898	0.4000	0.3898	0.4000	675	+0.00(+0.05%)
May 26, 2023	0.3510	0.3998	0.3510	0.3998	8,000	+0.02(+6.47%)
May 25, 2023	0.3755	0.3755	0.3755	0.3755	125	-0.02(-4.94%)
May 24, 2023	0.3950	0.3950	0.3950	0.3950	815	+0.04(+10.21%)
May 23, 2023	0.3650	0.4000	0.3510	0.3584	14,809	-0.01(-3.14%)
May 22, 2023	0.3301	0.3700	0.3301	0.3700	2,792	-0.01(-1.33%)
May 19, 2023	0.3280	0.3750	0.3280	0.3750	9,305	-0.03(-8.54%)
May 18, 2023	0.3900	0.4100	0.3900	0.4100	4,895	+0.00(+0.00%)
May 17, 2023	0.4100	0.4100	0.4100	0.4100	608	+0.04(+9.48%)
May 16, 2023	0.3730	0.3745	0.3700	0.3745	17,320	-0.05(-10.83%)
May 15, 2023	0.3589	0.4200	0.3500	0.4200	29,210	+0.00(+0.24%)
May 12, 2023	0.4190	0.4190	0.3500	0.4190	3,000	+0.01(+2.32%)
May 11, 2023	0.3752	0.4095	0.3310	0.4095	1,710	+0.03(+7.76%)
May 10, 2023	0.3666	0.3800	0.3354	0.3800	12,740	-0.04(-10.48%)
May 09, 2023	0.3525	0.4245	0.3150	0.4245	52,911	+0.03(+8.54%)
May 08, 2023	0.3526	0.3911	0.3526	0.3911	450	+0.00(+0.03%)
May 05, 2023	0.3910	0.3913	0.3525	0.3910	6,465	-0.03(-7.30%)
May 04, 2023	0.4103	0.4218	0.4103	0.4218	550	-0.02(-4.14%)
May 03, 2023	0.4500	0.4500	0.3963	0.4400	480	+0.02(+3.53%)
May 02, 2023	0.3751	0.4250	0.3310	0.4250	8,400	+0.04(+11.84%)
May 01, 2023	0.3600	0.4000	0.3500	0.3800	24,750	-0.04(-10.29%)
Apr 28, 2023	0.3710	0.4395	0.3500	0.4236	31,210	+0.02(+4.64%)
Apr 27, 2023	0.3900	0.4048	0.3800	0.4048	3,982	+0.00(+0.00%)
Apr 26, 2023	0.4198	0.4198	0.3993	0.4048	5,814	-0.03(-7.79%)
Apr 25, 2023	0.4090	0.4595	0.4003	0.4390	4,037	+0.01(+2.14%)
Apr 24, 2023	0.4298	0.4298	0.4298	0.4298	2,958	+0.02(+4.88%)
Apr 21, 2023	0.3960	0.4098	0.3600	0.4098	6,660	+0.01(+2.45%)
Apr 20, 2023	0.3865	0.4000	0.3505	0.4000	37,350	-0.07(-14.89%)
Apr 18, 2023				0.4700	0	+0.00(+0.00%)
Apr 17, 2023	0.4700	0.4700	0.4280	0.4700	2,310	+0.04(+9.30%)
Apr 14, 2023	0.3810	0.4300	0.3810	0.4300	4,139	+0.00(+0.00%)
Apr 13, 2023	0.4155	0.4500	0.4055	0.4300	5,423	-0.02(-4.44%)
Apr 12, 2023	0.4500	0.4500	0.4500	0.4500	3,030	-0.02(-4.26%)
Apr 11, 2023	0.4400	0.4800	0.4000	0.4700	8,700	+0.00(+0.11%)
Apr 10, 2023	0.4790	0.4790	0.4060	0.4695	7,008	+0.04(+8.55%)
Apr 06, 2023	0.4428	0.4428	0.4150	0.4325	17,600	-0.05(-9.80%)
Apr 05, 2023	0.4470	0.4795	0.4060	0.4795	3,101	+0.03(+7.15%)
Apr 04, 2023	0.4890	0.4890	0.3810	0.4475	12,335	-0.03(-6.58%)
Mar 31, 2023				0.4790	57	+0.05(+11.40%)
Mar 28, 2023				0.4300	0	+0.00(+0.12%)
Mar 27, 2023	0.4600	0.4600	0.4295	0.4295	18,300	-0.02(-4.56%)
Mar 24, 2023	0.4500	0.4500	0.4500	0.4500	1,065	+0.02(+4.65%)
Mar 23, 2023	0.4200	0.4752	0.3800	0.4300	12,500	-0.07(-14.00%)
Mar 22, 2023	0.5000	0.5000	0.4955	0.5000	1,758	+0.01(+2.04%)
Mar 20, 2023				0.4900	0	+0.09(+22.35%)
Mar 17, 2023	0.4005	0.4045	0.4005	0.4005	1,857	-0.11(-21.47%)
Mar 15, 2023				0.5100	22	+0.00(+0.00%)
Mar 14, 2023	0.4205	0.5100	0.4205	0.5100	300	+0.04(+9.61%)
Mar 13, 2023	0.4697	0.4697	0.4205	0.4653	7,240	-0.04(-8.28%)
Mar 09, 2023				0.5073	5	-0.04(-7.68%)
Mar 07, 2023				0.5495	0	+0.02(+3.72%)
Mar 06, 2023	0.5100	0.5490	0.5100	0.5298	1,300	-0.00(-0.04%)
Mar 03, 2023	0.5300	0.5300	0.5300	0.5300	600	+0.02(+3.92%)
Mar 02, 2023	0.5454	0.5465	0.5100	0.5100	14,306	-0.02(-3.77%)
Mar 01, 2023	0.5500	0.5500	0.5200	0.5300	3,021	-0.02(-3.64%)
Feb 28, 2023	0.5500	0.5500	0.5500	0.5500	1,050	+0.03(+5.77%)
Feb 27, 2023	0.5350	0.5500	0.5200	0.5200	3,271	+0.03(+6.01%)
Feb 23, 2023				0.4905	0	-0.00(-0.20%)
Feb 21, 2023				0.4915	2	-0.01(-1.70%)
Feb 15, 2023				0.5000	0	+0.02(+3.99%)
Feb 14, 2023	0.5105	0.5105	0.4280	0.4808	4,900	-0.11(-18.51%)
Feb 13, 2023	0.5900	0.5900	0.5525	0.5900	2,920	+0.00(+0.02%)
Feb 10, 2023	0.5105	0.5899	0.5105	0.5899	4,297	+0.04(+7.69%)
Feb 09, 2023	0.5800	0.5800	0.5224	0.5478	14,446	-0.03(-5.55%)
Feb 07, 2023				0.5800	46	-0.03(-4.92%)
Feb 06, 2023	0.6300	0.6400	0.6100	0.6100	1,400	-0.03(-4.69%)
Feb 03, 2023	0.6400	0.6400	0.6400	0.6400	877	+0.01(+1.59%)
Feb 02, 2023	0.6500	0.6500	0.6300	0.6300	1,250	+0.02(+3.55%)
Feb 01, 2023	0.6084	0.6084	0.6084	0.6084	221	+0.01(+1.40%)
Jan 31, 2023	0.5900	0.6334	0.5500	0.6000	1,675	+0.05(+9.07%)
Jan 30, 2023	0.6000	0.6000	0.5501	0.5501	10,824	-0.04(-6.56%)
Jan 27, 2023	0.5400	0.5925	0.5400	0.5887	3,123	-0.02(-3.49%)
Jan 26, 2023	0.6450	0.6450	0.6100	0.6100	5,923	+0.01(+1.19%)
Jan 25, 2023	0.5250	0.6990	0.5250	0.6028	10,942	-0.05(-8.11%)
Jan 24, 2023	0.5554	0.6560	0.5250	0.6560	2,473	+0.05(+8.75%)
Jan 23, 2023	0.5450	0.6032	0.5450	0.6032	283	+0.00(+0.00%)
Jan 20, 2023	0.4907	0.6032	0.4907	0.6032	2,409	+0.06(+10.27%)
Jan 19, 2023	0.5140	0.5470	0.4907	0.5470	2,300	-0.00(-0.55%)
Jan 18, 2023	0.5450	0.5900	0.5000	0.5500	11,000	+0.01(+1.85%)
Jan 17, 2023	0.6032	0.6032	0.5296	0.5400	6,126	-0.03(-5.23%)
Jan 13, 2023	0.5500	0.5725	0.4885	0.5698	17,103	+0.03(+5.64%)
Jan 12, 2023	0.6055	0.6150	0.4725	0.5394	47,015	-0.06(-10.17%)
Jan 11, 2023	0.6500	0.6500	0.6005	0.6005	1,260	-0.01(-2.36%)
Jan 10, 2023	0.5800	0.6150	0.5800	0.6150	936	-0.02(-2.38%)
Jan 09, 2023	0.6050	0.6500	0.6050	0.6300	1,935	-0.01(-1.56%)
Jan 06, 2023	0.6400	0.6400	0.6400	0.6400	100	-0.01(-1.54%)
Jan 05, 2023	0.5505	0.6500	0.5505	0.6500	900	+0.00(+0.00%)
Jan 03, 2023				0.6500	0	+0.06(+10.26%)
Dec 30, 2022	0.6500	0.6500	0.5350	0.5895	25,493	-0.03(-4.15%)
Dec 29, 2022	0.6000	0.6150	0.4712	0.6150	46,356	-0.05(-8.18%)
Dec 28, 2022	0.6500	0.6751	0.6000	0.6698	7,170	-0.07(-9.49%)
Dec 27, 2022	0.6253	0.7400	0.6253	0.7400	1,785	+0.04(+5.71%)
Dec 23, 2022	0.7000	0.7000	0.6800	0.7000	3,670	-0.06(-7.89%)
Dec 22, 2022	0.7600	0.7600	0.7600	0.7600	1,349	+0.00(+0.07%)
Dec 21, 2022	0.6950	0.7595	0.6470	0.7595	19,377	-0.04(-4.47%)
Dec 20, 2022	0.7325	0.7950	0.7325	0.7950	601	-0.03(-3.58%)
Dec 19, 2022	0.7900	0.8245	0.7500	0.8245	12,466	+0.08(+11.42%)
Dec 16, 2022	0.7100	0.7400	0.7100	0.7400	2,803	-0.02(-2.25%)
Dec 15, 2022	0.6800	0.7570	0.6800	0.7570	317	+0.00(+0.00%)
Dec 14, 2022	0.7000	0.7570	0.6800	0.7570	1,516	+0.01(+0.93%)
Dec 13, 2022	0.7101	0.7500	0.6800	0.7500	1,690	+0.02(+2.95%)
Dec 12, 2022	0.7285	0.7285	0.6800	0.7285	1,600	+0.04(+5.12%)
Dec 09, 2022	0.6900	0.7000	0.6900	0.6930	1,770	+0.01(+0.95%)
Dec 08, 2022	0.6900	0.7490	0.6301	0.6865	12,128	+0.01(+0.87%)
Dec 07, 2022	0.7049	0.7049	0.6806	0.6806	810	+0.02(+3.12%)
Dec 06, 2022	0.6675	0.6675	0.6303	0.6600	562	-0.02(-2.93%)
Dec 05, 2022	0.6300	0.6799	0.6300	0.6799	1,573	-0.04(-5.57%)
Dec 02, 2022	0.6750	0.7200	0.6750	0.7200	1,430	+0.02(+2.89%)
Dec 01, 2022	0.6300	0.6998	0.6300	0.6998	1,740	+0.02(+3.67%)
Nov 30, 2022	0.7025	0.7025	0.6100	0.6750	16,628	-0.06(-8.78%)
Nov 29, 2022	0.7300	0.7400	0.7300	0.7400	704	+0.02(+2.78%)
Nov 28, 2022	0.7885	0.7885	0.6100	0.7200	6,809	-0.06(-7.56%)
Nov 25, 2022	0.7741	0.7789	0.7217	0.7789	16,580	-0.04(-4.64%)
Nov 23, 2022	0.8162	0.8168	0.8162	0.8168	861	+0.00(+0.07%)
Nov 22, 2022	0.8002	0.8162	0.7729	0.8162	10,214	-0.01(-1.66%)
Nov 21, 2022	0.8400	0.8400	0.8190	0.8300	16,243	-0.01(-1.07%)
Nov 18, 2022	0.8000	0.8390	0.8000	0.8390	1,490	-0.01(-1.18%)
Nov 17, 2022	0.8390	0.8490	0.7725	0.8490	3,333	+0.02(+2.31%)
Nov 16, 2022	0.8500	0.8645	0.7906	0.8298	7,000	-0.02(-1.80%)
Nov 15, 2022	0.8400	0.8450	0.8110	0.8450	1,882	+0.01(+0.60%)
Nov 14, 2022	0.8500	0.8500	0.8303	0.8400	4,716	+0.02(+2.44%)
Nov 11, 2022	0.9195	0.9195	0.8010	0.8200	10,299	-0.10(-10.82%)
Nov 10, 2022	0.8850	0.9195	0.8850	0.9195	5,622	+0.06(+7.54%)
Nov 09, 2022	0.8520	0.8823	0.8006	0.8550	20,845	-0.03(-3.88%)
Nov 08, 2022	0.8895	0.8895	0.8895	0.8895	200	-0.02(-2.20%)
Nov 07, 2022	0.8410	0.9190	0.8187	0.9095	19,780	-0.01(-1.03%)
Nov 04, 2022	0.8755	0.9190	0.8262	0.9190	14,600	+0.02(+2.11%)
Nov 03, 2022	0.8800	0.9190	0.7510	0.9000	31,731	+0.07(+7.78%)
Nov 02, 2022	0.8500	0.8935	0.7910	0.8350	4,540	+0.01(+1.52%)
Nov 01, 2022	0.6805	0.8350	0.6805	0.8225	16,505	+0.06(+8.15%)
Oct 31, 2022	0.8000	0.8000	0.6510	0.7605	34,025	-0.04(-4.94%)
Oct 28, 2022	0.8600	0.8600	0.7140	0.8000	20,717	-0.06(-6.98%)
Oct 27, 2022	0.8850	0.9000	0.7540	0.8600	16,072	+0.00(+0.00%)
Oct 26, 2022	0.7850	0.9195	0.6976	0.8600	62,504	+0.11(+14.67%)
Oct 25, 2022	0.3800	0.7500	0.3800	0.7500	63,880	+0.30(+66.67%)
Oct 24, 2022	0.3400	0.4800	0.3400	0.4500	33,523	+0.07(+17.43%)
Oct 20, 2022				0.3832	0	+0.00(+0.84%)
Oct 19, 2022	0.3530	0.4000	0.3220	0.3800	39,580	-0.08(-17.37%)
Oct 18, 2022	0.4599	0.4599	0.4599	0.4599	2,000	+0.02(+5.75%)
Oct 17, 2022	0.3810	0.4349	0.3810	0.4349	360	+0.01(+3.52%)
Oct 14, 2022	0.4023	0.4798	0.4001	0.4201	8,963	-0.06(-12.44%)
Oct 13, 2022	0.4497	0.4798	0.4200	0.4798	3,810	+0.00(+0.00%)
Oct 12, 2022	0.3900	0.4799	0.3800	0.4798	3,762	+0.11(+29.50%)
Oct 11, 2022	0.5089	0.5089	0.3705	0.3705	9,301	-0.14(-27.28%)
Oct 07, 2022				0.5095	38	+0.06(+13.22%)
Oct 06, 2022	0.4570	0.4570	0.3870	0.4500	28,504	+0.01(+3.35%)
Oct 04, 2022				0.4354	20	-0.06(-12.89%)
Oct 03, 2022	0.4355	0.4998	0.4355	0.4998	1,138	+0.00(+0.97%)
Sep 30, 2022	0.4110	0.4950	0.4100	0.4950	15,404	+0.03(+6.45%)
Sep 29, 2022	0.4655	0.4655	0.4645	0.4650	420	-0.02(-3.17%)
Sep 28, 2022	0.5190	0.5190	0.4310	0.4802	9,415	-0.04(-7.39%)
Sep 27, 2022	0.5100	0.5235	0.4895	0.5185	23,087	+0.01(+1.67%)
Sep 26, 2022	0.5200	0.5200	0.4884	0.5100	14,085	-0.01(-1.92%)
Sep 23, 2022	0.6190	0.6190	0.4875	0.5200	26,015	-0.06(-10.34%)
Sep 22, 2022	0.5560	0.5875	0.5000	0.5800	47,829	-0.04(-6.29%)
Sep 21, 2022	0.6190	0.6190	0.6189	0.6189	11,200	+0.00(+0.06%)
Sep 20, 2022	0.5530	0.6185	0.5373	0.6185	11,400	+0.03(+5.55%)
Sep 16, 2022				0.5860	1	+0.00(+0.00%)
Sep 15, 2022	0.5860	0.5919	0.5714	0.5860	10,530	-0.00(-0.17%)
Sep 13, 2022				0.5870	0	+0.00(+0.00%)
Sep 12, 2022	0.6100	0.6300	0.5550	0.5870	14,491	-0.04(-6.83%)
Sep 09, 2022	0.6090	0.6300	0.5540	0.6300	2,190	+0.00(+0.00%)
Sep 08, 2022	0.5950	0.6300	0.5600	0.6300	8,850	+0.02(+2.44%)
Sep 07, 2022	0.5540	0.6150	0.5395	0.6150	13,390	+0.03(+4.24%)
Sep 06, 2022	0.5900	0.5900	0.5900	0.5900	100	-0.01(-1.67%)
Sep 02, 2022	0.6000	0.6000	0.6000	0.6000	8,590	+0.01(+1.69%)
Sep 01, 2022	0.6450	0.6450	0.5502	0.5900	26,027	-0.01(-1.75%)
Aug 31, 2022	0.6061	0.6799	0.6005	0.6005	322	-0.06(-9.70%)
Aug 30, 2022	0.6945	0.6945	0.6000	0.6650	25,140	+0.02(+2.35%)
Aug 29, 2022	0.6105	0.6497	0.6100	0.6497	3,398	+0.02(+3.08%)
Aug 26, 2022	0.6703	0.6800	0.6200	0.6303	17,000	-0.05(-6.97%)
Aug 25, 2022	0.6595	0.6775	0.6595	0.6775	6,315	+0.02(+2.73%)
Aug 24, 2022	0.6600	0.6600	0.6505	0.6595	3,100	-0.01(-1.42%)
Aug 23, 2022	0.6600	0.6870	0.6347	0.6690	14,622	-0.02(-2.62%)
Aug 22, 2022	0.6505	0.6870	0.6006	0.6870	22,810	-0.00(-0.43%)
Aug 19, 2022	0.6350	0.6970	0.6005	0.6900	32,164	+0.04(+6.32%)
Aug 18, 2022	0.6400	0.6490	0.6389	0.6490	8,845	+0.01(+1.41%)
Aug 17, 2022	0.6400	0.6465	0.6242	0.6400	14,636	-0.01(-1.54%)
Aug 16, 2022	0.6110	0.6800	0.6110	0.6500	20,040	-0.04(-6.47%)
Aug 15, 2022	0.6700	0.7000	0.5870	0.6950	27,890	+0.01(+1.56%)
Aug 12, 2022	0.7200	0.7200	0.6650	0.6843	3,158	-0.03(-3.62%)
Aug 11, 2022	0.7200	0.7200	0.6348	0.7100	11,458	+0.02(+3.56%)
Aug 10, 2022	0.6980	0.7995	0.6510	0.6856	48,025	+0.03(+3.88%)
Aug 09, 2022	0.6714	0.6795	0.6600	0.6600	5,475	-0.00(-0.60%)
Aug 08, 2022	0.6510	0.7080	0.6460	0.6640	24,994	-0.02(-2.88%)
Aug 05, 2022	0.7005	0.7005	0.6316	0.6837	21,897	-0.02(-2.95%)
Aug 04, 2022	0.7400	0.7400	0.6815	0.7045	11,743	-0.05(-6.07%)
Aug 03, 2022	0.7005	0.7561	0.7000	0.7500	12,727	+0.09(+13.77%)
Aug 02, 2022	0.6510	0.7203	0.6510	0.6592	50,387	-0.02(-2.96%)
Aug 01, 2022	0.6919	0.6919	0.6500	0.6793	24,020	+0.01(+1.24%)
Jul 29, 2022	0.6600	0.6710	0.6160	0.6710	10,831	+0.01(+1.67%)
Jul 28, 2022	0.6980	0.6980	0.6341	0.6600	10,344	-0.00(-0.68%)
Jul 27, 2022	0.6800	0.6995	0.6310	0.6645	18,880	-0.02(-2.85%)
Jul 26, 2022	0.7000	0.7445	0.6600	0.6840	14,030	-0.05(-6.37%)
Jul 25, 2022	0.7501	0.7501	0.6630	0.7305	10,362	-0.00(-0.07%)
Jul 22, 2022	0.8610	0.8610	0.7310	0.7310	9,428	-0.10(-11.93%)
Jul 21, 2022	0.7650	0.9480	0.7621	0.8300	37,303	+0.08(+10.67%)
Jul 20, 2022	0.5999	0.8750	0.5999	0.7500	109,451	+0.16(+26.05%)
Jul 19, 2022	0.5500	0.5950	0.5499	0.5950	6,100	+0.02(+3.57%)
Jul 18, 2022	0.5400	0.5745	0.4300	0.5745	4,200	+0.05(+10.27%)
Jul 15, 2022	0.4700	0.5889	0.4550	0.5210	43,994	-0.07(-11.53%)
Jul 14, 2022	0.5550	0.5889	0.4700	0.5889	11,520	-0.00(-0.19%)
Jul 13, 2022	0.5501	0.5900	0.5501	0.5900	2,723	+0.05(+9.26%)
Jul 12, 2022	0.4750	0.5999	0.4598	0.5400	20,400	-0.02(-3.49%)
Jul 11, 2022	0.5595	0.5595	0.5595	0.5595	100	+0.03(+5.53%)
Jul 08, 2022	0.5995	0.5995	0.4800	0.5302	13,217	-0.05(-8.59%)
Jul 07, 2022	0.5201	0.5800	0.5201	0.5800	3,350	+0.02(+3.61%)
Jul 06, 2022	0.5598	0.5995	0.5598	0.5598	1,764	+0.00(+0.00%)
Jul 05, 2022	0.5598	0.5995	0.5100	0.5598	1,310	+0.02(+3.67%)
Jul 01, 2022	0.5320	0.6000	0.4805	0.5400	25,238	+0.01(+1.33%)
Jun 30, 2022	0.5700	0.5700	0.4903	0.5329	35,701	-0.21(-27.99%)
Jun 29, 2022	0.5400	0.7400	0.5400	0.7400	13,260	-0.02(-2.62%)
Jun 28, 2022	0.6000	0.7599	0.5368	0.7599	1,300	+0.01(+1.00%)
Jun 27, 2022	0.5800	0.7600	0.5000	0.7524	42,165	+0.11(+17.56%)
Jun 24, 2022	0.6000	0.7000	0.5400	0.6400	15,845	-0.08(-11.11%)
Jun 22, 2022				0.7200	0	-0.01(-1.37%)
Jun 21, 2022	0.7300	0.7300	0.7300	0.7300	277	+0.08(+12.22%)
Jun 16, 2022				0.6505	50	+0.00(+0.09%)
Jun 15, 2022	0.6200	0.6499	0.5700	0.6499	31,722	+0.01(+1.55%)
Jun 14, 2022	0.5610	0.6400	0.5610	0.6400	650	-0.08(-11.07%)
Jun 13, 2022	0.6000	0.7197	0.5700	0.7197	7,835	+0.05(+8.23%)
Jun 10, 2022	0.6550	0.6650	0.6120	0.6650	2,200	-0.06(-8.89%)
Jun 09, 2022	0.7006	0.7350	0.6550	0.7299	13,341	+0.01(+1.38%)
Jun 08, 2022	0.7500	0.7500	0.7022	0.7200	7,900	-0.04(-5.24%)
Jun 07, 2022	0.7200	0.7598	0.7015	0.7598	6,000	-0.04(-4.97%)
Jun 06, 2022	0.7592	0.7995	0.7084	0.7995	17,425	+0.10(+14.21%)
Jun 03, 2022	0.7300	0.7449	0.7000	0.7000	24,200	-0.02(-3.39%)
Jun 02, 2022	0.7348	0.7595	0.6900	0.7246	12,838	-0.01(-1.39%)