Glucose Health Inc (OP: GLUC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	1.420	1.440	1.370	1.370	12,700	-0.07(-4.86%)
Jul 30, 2020	1.410	1.440	1.385	1.440	12,929	+0.03(+2.13%)
Jul 29, 2020	1.440	1.450	1.370	1.410	51,237	+0.01(+0.71%)
Jul 28, 2020	1.410	1.430	1.300	1.400	43,346	+0.00(+0.00%)
Jul 27, 2020	1.393	1.480	1.390	1.400	21,538	+0.01(+0.72%)
Jul 24, 2020	1.360	1.480	1.360	1.390	29,100	+0.04(+2.96%)
Jul 23, 2020	1.374	1.430	1.280	1.350	33,627	-0.02(-1.46%)
Jul 22, 2020	1.440	1.440	1.280	1.370	55,889	-0.07(-4.86%)
Jul 21, 2020	1.470	1.500	1.410	1.440	54,964	-0.01(-0.69%)
Jul 20, 2020	1.435	1.500	1.380	1.450	150,369	+0.07(+5.34%)
Jul 17, 2020	1.330	1.490	1.060	1.377	190,100	+0.06(+4.28%)
Jul 16, 2020	1.300	1.320	1.200	1.320	44,904	+0.03(+2.33%)
Jul 15, 2020	1.140	1.330	1.140	1.290	155,574	+0.16(+14.16%)
Jul 14, 2020	1.180	1.200	1.070	1.130	41,566	+0.03(+2.73%)
Jul 13, 2020	1.060	1.250	1.060	1.100	45,173	-0.05(-4.64%)
Jul 10, 2020	1.050	1.250	1.050	1.153	131,500	+0.10(+9.86%)
Jul 09, 2020	1.030	1.103	1.030	1.050	38,039	+0.02(+1.94%)
Jul 08, 2020	1.080	1.100	1.030	1.030	23,821	+0.03(+3.00%)
Jul 07, 2020	1.070	1.110	0.9500	1.000	63,665	-0.09(-8.26%)
Jul 06, 2020	1.110	1.150	1.000	1.090	77,822	-0.01(-0.92%)
Jul 02, 2020	1.240	1.245	1.040	1.100	57,100	-0.15(-11.99%)
Jul 01, 2020	1.010	1.390	1.010	1.250	182,609	+0.24(+23.76%)
Jun 30, 2020	1.030	1.090	0.8900	1.010	64,600	+0.01(+1.00%)
Jun 29, 2020	1.000	1.170	0.8550	1.000	172,887	+0.00(+0.00%)
Jun 26, 2020	1.125	1.125	0.9700	1.000	57,900	-0.02(-1.96%)
Jun 25, 2020	1.095	1.200	0.9950	1.020	108,525	-0.12(-10.53%)
Jun 24, 2020	1.135	1.200	0.9700	1.140	91,258	+0.00(+0.00%)
Jun 23, 2020	1.320	1.375	1.010	1.140	254,929	-0.27(-19.15%)
Jun 22, 2020	1.490	1.520	1.300	1.410	215,941	-0.03(-2.08%)
Jun 19, 2020	1.370	1.480	1.370	1.440	55,700	+0.08(+5.88%)
Jun 18, 2020	1.500	1.500	1.290	1.360	316,388	-0.04(-2.86%)
Jun 17, 2020	1.560	1.590	1.340	1.400	293,586	+0.07(+5.26%)
Jun 16, 2020	1.290	1.580	1.210	1.330	407,242	+0.17(+14.66%)
Jun 15, 2020	0.8390	1.900	0.6710	1.160	431,345	+0.41(+55.20%)
Jun 12, 2020	0.8101	0.8200	0.6500	0.7474	125,900	+0.02(+3.40%)
Jun 11, 2020	0.7995	0.7995	0.6700	0.7228	88,802	-0.06(-7.33%)
Jun 10, 2020	0.8300	0.8500	0.6801	0.7800	305,583	+0.00(+0.00%)
Jun 09, 2020	0.6500	0.7995	0.6300	0.7800	233,080	+0.13(+20.00%)
Jun 08, 2020	0.6750	0.7000	0.5800	0.6500	265,197	+0.05(+8.33%)
Jun 05, 2020	0.5800	0.6000	0.5300	0.6000	105,700	+0.05(+8.64%)
Jun 04, 2020	0.6000	0.6000	0.4955	0.5523	136,443	-0.01(-2.33%)
Jun 03, 2020	0.7000	0.7400	0.4900	0.5655	231,155	+0.02(+2.82%)
Jun 02, 2020	0.4600	0.9100	0.4214	0.5500	323,944	+0.13(+30.98%)
Jun 01, 2020	0.4200	0.4200	0.4000	0.4199	13,518	+0.02(+4.97%)
May 29, 2020	0.4240	0.4240	0.3810	0.4000	25,400	-0.05(-10.71%)
May 28, 2020	0.4071	0.4570	0.3850	0.4480	126,556	+0.06(+16.36%)
May 27, 2020	0.4050	0.4400	0.3550	0.3850	216,254	-0.02(-3.75%)
May 26, 2020	0.5000	0.5000	0.2840	0.4000	131,413	+0.08(+25.04%)
May 22, 2020	0.2840	0.3199	0.2840	0.3199	16,600	+0.01(+2.40%)
May 21, 2020	0.3390	0.3390	0.2801	0.3124	10,401	-0.03(-8.12%)
May 20, 2020	0.3390	0.3400	0.2840	0.3400	1,990	+0.00(+0.29%)
May 19, 2020	0.3100	0.3390	0.2600	0.3390	10,291	+0.03(+9.53%)
May 18, 2020	0.3000	0.3500	0.2600	0.3095	50,400	-0.03(-8.97%)
May 15, 2020	0.3800	0.3800	0.2600	0.3400	58,300	-0.01(-2.86%)
May 14, 2020	0.3595	0.3600	0.3400	0.3500	13,296	-0.00(-0.28%)
May 13, 2020	0.4050	0.4250	0.3200	0.3510	73,586	+0.03(+9.69%)
May 12, 2020	0.3150	0.3400	0.2850	0.3200	65,145	+0.01(+1.59%)
May 11, 2020	0.3100	0.3200	0.2900	0.3150	15,293	+0.01(+1.61%)
May 08, 2020	0.3700	0.3700	0.2750	0.3100	22,600	+0.01(+2.89%)
May 07, 2020	0.3100	0.3100	0.2750	0.3013	23,149	+0.00(+0.43%)
May 06, 2020	0.2950	0.3000	0.2550	0.3000	32,877	+0.01(+3.45%)
May 05, 2020	0.2610	0.2900	0.2500	0.2900	15,187	+0.02(+7.41%)
May 04, 2020	0.2900	0.2900	0.2524	0.2700	33,800	-0.02(-5.59%)
May 01, 2020	0.2600	0.3000	0.2600	0.2860	24,200	-0.00(-1.38%)
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%)
Feb 03, 2020	0.1175	0.1175	0.1175	0.1175	500	+0.00(+4.44%)
Jan 23, 2020		0.1125	0.1125	0.1125	0	-0.00(-2.17%)
Jan 21, 2020		0.1150	0.1150	0.1150	0	+0.04(+43.75%)
Jan 16, 2020		0.0800	0.0800	0.0800	0	+0.00(+0.00%)
Jan 15, 2020	0.0800	0.0800	0.0800	0.0800	1,000	-0.02(-17.18%)
Jan 14, 2020	0.1000	0.1000	0.0800	0.0966	5,240	+0.01(+8.54%)
Jan 10, 2020		0.0890	0.0890	0.0890	0	-0.02(-15.24%)
Jan 09, 2020	0.1041	0.1050	0.1041	0.1050	2,000	+0.00(+0.86%)
Jan 07, 2020		0.1041	0.1041	0.1041	0	+0.00(+0.00%)
Jan 03, 2020		0.1041	0.1041	0.1041	0	-0.02(-16.72%)
Jan 02, 2020	0.1250	0.1250	0.1250	0.1250	1,000	+0.00(+0.00%)
Dec 31, 2019	0.0750	0.1250	0.0750	0.1250	20,900	+0.02(+19.27%)
Dec 30, 2019	0.1036	0.1048	0.0751	0.1048	9,193	-0.00(-0.19%)
Dec 27, 2019	0.0751	0.1100	0.0751	0.1050	2,400	+0.02(+31.09%)
Dec 26, 2019	0.0801	0.0801	0.0801	0.0801	200	-0.01(-10.30%)
Dec 24, 2019	0.0893	0.0893	0.0893	0.0893	100	-0.01(-10.70%)
Dec 20, 2019		0.1000	0.1000	0.1000	0	+0.02(+25.00%)
Dec 18, 2019		0.0800	0.0800	0.0800	0	-0.03(-26.47%)
Dec 17, 2019		0.1088	0.1088	0.1088	20	+0.00(+0.00%)
Dec 16, 2019	0.0980	0.1088	0.0710	0.1088	35,000	-0.01(-10.53%)
Dec 13, 2019	0.0855	0.1216	0.0855	0.1216	18,900	+0.02(+21.60%)
Dec 12, 2019	0.0725	0.1000	0.0725	0.1000	7,900	+0.03(+41.04%)
Dec 11, 2019	0.0796	0.1000	0.0709	0.0709	18,000	-0.01(-10.93%)
Dec 10, 2019	0.0782	0.0796	0.0782	0.0796	10,000	-0.01(-6.35%)
Dec 06, 2019		0.0850	0.0850	0.0850	0	+0.00(+0.00%)
Dec 05, 2019	0.1011	0.1113	0.0850	0.0850	37,700	-0.02(-15.92%)
Dec 03, 2019		0.1011	0.1011	0.1011	0	-0.01(-5.78%)
Nov 26, 2019		0.1073	0.1073	0.1073	0	-0.01(-10.58%)
Nov 25, 2019	0.1240	0.1240	0.1110	0.1200	21,010	-0.01(-4.08%)
Nov 22, 2019	0.1276	0.1276	0.1251	0.1251	17,800	-0.00(-2.34%)
Nov 21, 2019	0.1281	0.1281	0.1281	0.1281	600	+0.00(+2.07%)
Nov 20, 2019	0.1255	0.1255	0.1255	0.1255	5,000	-0.01(-7.04%)
Nov 19, 2019	0.1325	0.1350	0.1325	0.1350	5,700	-0.01(-5.26%)
Nov 13, 2019		0.1425	0.1425	0.1425	0	+0.00(+0.00%)
Nov 12, 2019	0.1425	0.1425	0.1425	0.1425	1,000	-0.00(-1.72%)
Nov 11, 2019	0.1351	0.1450	0.1351	0.1450	32,300	+0.01(+8.37%)
Nov 08, 2019	0.1336	0.1351	0.1300	0.1338	26,300	-0.00(-0.96%)
Nov 07, 2019	0.1351	0.1351	0.1351	0.1351	5,000	-0.01(-4.39%)
Nov 06, 2019	0.1413	0.1413	0.1413	0.1413	500	+0.00(+2.76%)
Nov 04, 2019		0.1375	0.1375	0.1375	0	+0.01(+5.77%)
Nov 01, 2019	0.1300	0.1300	0.1300	0.1300	10,000	-0.01(-7.14%)
Oct 31, 2019		0.1400	0.1400	0.1400	1	+0.00(+0.00%)
Oct 30, 2019	0.1400	0.1400	0.1400	0.1400	4,701	+0.00(+3.32%)
Oct 29, 2019	0.1355	0.1355	0.1355	0.1355	500	-0.01(-5.24%)
Oct 25, 2019		0.1430	0.1430	0.1430	0	+0.00(+0.00%)
Oct 24, 2019	0.1430	0.1430	0.1430	0.1430	502	+0.02(+14.31%)
Oct 23, 2019	0.1251	0.1251	0.1251	0.1251	10,592	+0.00(+0.00%)
Oct 22, 2019	0.1360	0.1360	0.1251	0.1251	12,651	-0.01(-7.33%)
Oct 15, 2019		0.1350	0.1350	0.1350	0	-0.01(-6.77%)
Oct 14, 2019		0.1448	0.1448	0.1448	1	+0.00(+0.00%)
Oct 07, 2019		0.1448	0.1448	0.1448	0	-0.00(-0.14%)
Oct 04, 2019	0.1258	0.1470	0.1257	0.1450	71,000	+0.00(+3.57%)
Oct 03, 2019	0.1258	0.1445	0.1258	0.1400	10,713	-0.01(-6.04%)
Oct 02, 2019	0.1490	0.1490	0.1490	0.1490	5,000	+0.00(+0.00%)
Oct 01, 2019	0.1490	0.1490	0.1489	0.1490	4,796	+0.00(+0.27%)
Sep 30, 2019	0.1486	0.1486	0.1486	0.1486	2,000	-0.02(-12.38%)
Sep 26, 2019		0.1696	0.1696	0.1696	0	+0.00(+2.23%)
Sep 25, 2019	0.1659	0.1659	0.1659	0.1659	1,000	+0.02(+12.47%)
Sep 24, 2019		0.1475	0.1475	0.1475	8	+0.00(+0.00%)
Sep 23, 2019	0.1500	0.1698	0.1250	0.1475	18,618	-0.00(-1.67%)
Sep 19, 2019		0.1500	0.1500	0.1500	0	+0.00(+0.00%)
Sep 18, 2019	0.1500	0.1500	0.1500	0.1500	10,000	-0.00(-0.27%)
Sep 17, 2019	0.1504	0.1504	0.1504	0.1504	2,650	-0.01(-3.90%)
Sep 16, 2019	0.1500	0.1565	0.1500	0.1565	15,500	-0.00(-0.57%)
Sep 13, 2019	0.1574	0.1574	0.1574	0.1574	3,500	+0.00(+0.00%)
Sep 12, 2019	0.1574	0.1574	0.1574	0.1574	500	+0.01(+6.28%)
Sep 11, 2019	0.1481	0.1481	0.1481	0.1481	1,100	+0.02(+13.92%)
Sep 10, 2019	0.1300	0.1300	0.1300	0.1300	1,500	-0.03(-16.67%)
Sep 09, 2019	0.1554	0.1560	0.1553	0.1560	32,500	+0.01(+4.00%)
Sep 06, 2019	0.1500	0.1500	0.1500	0.1500	20,000	+0.01(+7.14%)
Sep 05, 2019	0.1240	0.1400	0.1240	0.1400	20,248	-0.02(-9.91%)
Sep 04, 2019	0.1554	0.1554	0.1554	0.1554	5,000	+0.00(+0.00%)
Sep 03, 2019	0.1554	0.1554	0.1554	0.1554	5,458	+0.01(+7.17%)
Aug 30, 2019	0.1450	0.1568	0.1450	0.1450	30,600	+0.00(+3.57%)
Aug 29, 2019	0.1699	0.1699	0.1300	0.1400	59,941	-0.01(-9.21%)
Aug 28, 2019	0.1542	0.1542	0.1542	0.1542	200	-0.01(-3.93%)
Aug 26, 2019		0.1605	0.1605	0.1605	0	+0.02(+14.64%)
Aug 22, 2019		0.1400	0.1400	0.1400	0	-0.03(-18.37%)
Aug 21, 2019	0.1420	0.1715	0.1401	0.1715	9,500	+0.00(+0.29%)
Aug 19, 2019		0.1710	0.1710	0.1710	0	-0.00(-0.29%)
Aug 16, 2019	0.1715	0.1715	0.1715	0.1715	2,000	+0.01(+5.60%)
Aug 15, 2019	0.1624	0.1624	0.1624	0.1624	400	+0.00(+0.87%)
Aug 14, 2019	0.1700	0.1700	0.1491	0.1610	11,884	-0.01(-5.29%)
Aug 12, 2019		0.1700	0.1700	0.1700	0	+0.00(+0.00%)
Aug 09, 2019	0.1700	0.1700	0.1700	0.1700	500	+0.01(+7.53%)
Aug 08, 2019	0.1550	0.1700	0.1475	0.1581	14,929	+0.01(+6.39%)
Aug 07, 2019	0.1486	0.1486	0.1486	0.1486	3,639	+0.00(+0.00%)
Aug 06, 2019	0.1500	0.1500	0.1486	0.1486	10,000	-0.01(-6.60%)
Aug 05, 2019	0.1591	0.1591	0.1591	0.1591	1,514	-0.01(-6.41%)
Aug 02, 2019	0.1470	0.1700	0.1462	0.1700	26,300	-0.01(-5.56%)