Glucose Health Inc (OP: GLUC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	0.0403	0.0573	0.0400	0.0573	47,500	-0.00(-4.02%)
Apr 27, 2018	0.0597	0.0597	0.0450	0.0597	76,250	-0.00(-0.33%)
Apr 26, 2018	0.0466	0.0599	0.0460	0.0599	102,249	-0.01(-15.79%)
Apr 25, 2018	0.0502	0.0711	0.0460	0.0711	104,500	-0.00(-4.46%)
Apr 24, 2018	0.0501	0.0745	0.0501	0.0745	91,250	-0.00(-0.60%)
Apr 23, 2018	0.0550	0.0749	0.0500	0.0749	88,500	-0.00(-0.13%)
Apr 19, 2018		0.0750	0.0750	0.0750	0	+0.00(+0.00%)
Apr 17, 2018		0.0750	0.0750	0.0750	0	+0.00(+0.00%)
Apr 16, 2018	0.0750	0.0750	0.0690	0.0750	8,200	+0.01(+25.00%)
Apr 13, 2018	0.0600	0.0600	0.0600	0.0600	5,169	-0.00(-7.26%)
Apr 12, 2018	0.0647	0.0647	0.0647	0.0647	2,000	+0.00(+0.00%)
Apr 10, 2018		0.0647	0.0647	0.0647	0	+0.00(+0.00%)
Apr 09, 2018	0.0640	0.0647	0.0640	0.0647	19,200	+0.00(+1.09%)
Apr 04, 2018		0.0640	0.0640	0.0640	0	+0.00(+0.00%)
Apr 02, 2018		0.0640	0.0640	0.0640	0	+0.00(+0.00%)
Mar 29, 2018		0.0640	0.0640	0.0640	0	+0.00(+0.00%)
Mar 28, 2018	0.0640	0.0640	0.0640	0.0640	7,050	+0.00(+0.00%)
Mar 27, 2018	0.0607	0.0640	0.0607	0.0640	29,488	+0.00(+7.02%)
Mar 26, 2018	0.0598	0.0598	0.0598	0.0598	5,500	-0.00(-1.81%)
Mar 21, 2018		0.0609	0.0609	0.0609	0	+0.00(+0.00%)
Mar 20, 2018	0.0609	0.0609	0.0609	0.0609	20,000	+0.00(+1.67%)
Mar 19, 2018	0.0490	0.0605	0.0490	0.0599	141,856	+0.00(+1.18%)
Mar 16, 2018	0.0427	0.0595	0.0427	0.0592	4,000	+0.00(+1.37%)
Mar 15, 2018	0.0525	0.0593	0.0397	0.0584	89,500	-0.00(-1.02%)
Mar 14, 2018	0.0536	0.0609	0.0486	0.0590	70,900	-0.00(-4.84%)
Mar 13, 2018	0.0555	0.0635	0.0536	0.0620	209,700	-0.01(-12.55%)
Mar 12, 2018	0.0709	0.0709	0.0709	0.0709	8,000	+0.00(+2.59%)
Mar 09, 2018	0.0685	0.0691	0.0685	0.0691	1,350	-0.00(-2.01%)
Mar 08, 2018	0.0625	0.0723	0.0600	0.0705	112,225	+0.01(+13.76%)
Mar 07, 2018		0.0749	0.0750	0.0620	69,345	-0.01(-17.33%)
Mar 05, 2018		0.0750	0.0750	0.0750	0	-0.00(-6.13%)
Mar 02, 2018	0.0620	0.0799	0.0620	0.0799	1,101	+0.00(+3.16%)
Mar 01, 2018	0.0650	0.0775	0.0620	0.0775	38,350	-0.01(-8.78%)
Feb 28, 2018	0.0800	0.0849	0.0650	0.0849	148,650	-0.01(-8.12%)
Feb 27, 2018	0.0960	0.0969	0.0800	0.0924	102,620	-0.00(-2.53%)
Feb 26, 2018	0.0950	0.0950	0.0669	0.0948	83,724	-0.00(-2.27%)
Feb 23, 2018	0.0980	0.0980	0.0790	0.0970	33,690	-0.00(-2.02%)
Feb 22, 2018	0.0749	0.0990	0.0720	0.0990	92,990	+0.02(+32.00%)
Feb 21, 2018	0.0700	0.0750	0.0700	0.0750	14,500	+0.00(+0.13%)
Feb 20, 2018	0.0602	0.0749	0.0601	0.0749	66,000	-0.00(-2.60%)
Feb 15, 2018		0.0769	0.0769	0.0769	0	+0.00(+3.92%)
Feb 14, 2018	0.0770	0.0770	0.0740	0.0740	7,790	-0.00(-3.77%)
Feb 13, 2018	0.0709	0.0770	0.0709	0.0769	32,019	+0.01(+8.46%)
Feb 07, 2018		0.0709	0.0709	0.0709	3,151	+0.00(+0.00%)
Feb 06, 2018	0.0575	0.0709	0.0575	0.0709	13,000	+0.00(+0.00%)
Feb 05, 2018	0.0709	0.0709	0.0709	0.0709	5,001	+0.00(+0.28%)
Feb 02, 2018	0.0525	0.0707	0.0525	0.0707	19,600	+0.01(+22.96%)
Feb 01, 2018	0.0575	0.0677	0.0508	0.0575	84,587	-0.01(-19.01%)
Jan 31, 2018	0.0679	0.0710	0.0679	0.0710	2,000	+0.00(+0.00%)
Jan 30, 2018	0.0710	0.0710	0.0710	0.0710	2,000	+0.00(+4.57%)
Jan 29, 2018	0.0611	0.0679	0.0575	0.0679	79,157	-0.01(-11.82%)
Jan 26, 2018	0.0767	0.0770	0.0625	0.0770	80,658	+0.00(+0.39%)
Jan 25, 2018	0.0769	0.0769	0.0766	0.0767	10,000	+0.00(+0.13%)
Jan 24, 2018	0.0766	0.0766	0.0766	0.0766	300	+0.01(+9.43%)
Jan 23, 2018	0.0760	0.0760	0.0677	0.0700	11,050	+0.00(+0.14%)
Jan 22, 2018	0.0601	0.0699	0.0601	0.0699	3,600	-0.01(-7.05%)
Jan 19, 2018	0.0752	0.0769	0.0600	0.0752	69,244	-0.00(-1.18%)
Jan 17, 2018		0.0761	0.0761	0.0761	0	+0.00(+3.82%)
Jan 16, 2018	0.0601	0.0733	0.0600	0.0733	3,240	-0.00(-3.68%)
Jan 11, 2018		0.0761	0.0761	0.0761	0	-0.00(-1.04%)
Jan 10, 2018	0.0650	0.0770	0.0650	0.0769	39,492	+0.01(+18.31%)
Jan 09, 2018	0.0650	0.0650	0.0650	0.0650	500	+0.00(+1.17%)
Jan 08, 2018	0.0610	0.0643	0.0610	0.0643	13,410	+0.00(+0.22%)
Jan 05, 2018	0.0600	0.0641	0.0573	0.0641	92,100	+0.00(+0.80%)
Jan 04, 2018	0.0661	0.0869	0.0561	0.0636	256,175	-0.02(-25.18%)
Jan 03, 2018	0.0750	0.0880	0.0750	0.0850	4,400	-0.01(-11.92%)
Jan 02, 2018	0.0703	0.0965	0.0703	0.0965	1,276	-0.00(-2.03%)
Dec 29, 2017		0.0985	0.0985	0.0985	0	-0.00(-3.43%)
Dec 28, 2017	0.0904	0.1020	0.0700	0.1020	69,823	-0.00(-0.39%)
Dec 27, 2017	0.0978	0.1024	0.0695	0.1024	41,250	+0.00(+4.60%)
Dec 26, 2017	0.0653	0.0979	0.0653	0.0979	15,150	-0.00(-0.10%)
Dec 22, 2017	0.0980	0.0980	0.0980	0.0980	316	+0.00(+0.20%)
Dec 21, 2017	0.0978	0.0978	0.0978	0.0978	500	+0.00(+2.95%)
Dec 20, 2017	0.0800	0.0980	0.0800	0.0950	32,224	+0.01(+7.95%)
Dec 19, 2017	0.0750	0.0880	0.0750	0.0880	28,103	-0.00(-2.22%)
Dec 18, 2017	0.0760	0.0900	0.0753	0.0900	63,001	-0.01(-9.91%)
Dec 14, 2017		0.0999	0.0999	0.0999	23	-0.00(-2.82%)
Dec 13, 2017	0.0972	0.1028	0.0752	0.1028	76,950	-0.01(-6.55%)
Dec 11, 2017		0.1100	0.1100	0.1100	0	-0.00(-3.51%)
Dec 08, 2017	0.0950	0.1140	0.0840	0.1140	68,660	+0.00(+3.21%)
Dec 07, 2017	0.0855	0.1105	0.0839	0.1105	56,000	-0.00(-0.50%)
Dec 06, 2017	0.0944	0.1110	0.0944	0.1110	11,400	+0.01(+7.77%)
Dec 05, 2017	0.0875	0.1030	0.0875	0.1030	1,500	-0.01(-7.29%)
Dec 04, 2017		0.1111	0.0860	0.1111	105,550	-0.00(-2.54%)
Dec 01, 2017	0.1060	0.1140	0.1060	0.1140	4,200	+0.00(+0.88%)
Nov 30, 2017	0.1050	0.1130	0.0876	0.1130	67,500	-0.00(-1.74%)
Nov 29, 2017	0.1150	0.1150	0.1000	0.1150	11,388	+0.00(+0.09%)
Nov 28, 2017	0.1149	0.1149	0.1149	0.1149	500	+0.00(+0.35%)
Nov 27, 2017	0.1032	0.1145	0.0880	0.1145	22,500	+0.01(+10.84%)
Nov 24, 2017	0.0880	0.1033	0.0876	0.1033	2,900	+0.00(+0.00%)
Nov 22, 2017	0.0875	0.1033	0.0875	0.1033	1,656	+0.00(+0.00%)
Nov 21, 2017	0.0880	0.1033	0.0875	0.1033	2,630	-0.01(-9.70%)
Nov 20, 2017	0.1150	0.1150	0.1000	0.1144	23,566	-0.00(-0.52%)
Nov 17, 2017	0.1150	0.1150	0.1150	0.1150	1,000	+0.01(+4.55%)
Nov 16, 2017	0.1100	0.1100	0.1100	0.1100	1,000	-0.01(-4.35%)
Nov 15, 2017	0.1111	0.1150	0.1111	0.1150	476	+0.00(+0.00%)
Nov 14, 2017	0.1150	0.1150	0.1150	0.1150	538	+0.00(+0.52%)
Nov 13, 2017	0.1100	0.1144	0.1100	0.1144	18,126	+0.01(+5.64%)
Nov 10, 2017	0.1046	0.1083	0.0855	0.1083	24,352	+0.01(+5.97%)
Nov 09, 2017	0.1068	0.1095	0.0985	0.1022	45,500	+0.00(+2.20%)
Nov 08, 2017	0.1000	0.1120	0.1000	0.1000	8,910	-0.01(-11.50%)
Nov 07, 2017	0.1100	0.1207	0.1000	0.1130	124,578	-0.02(-11.93%)
Nov 06, 2017	0.1299	0.1299	0.1110	0.1283	10,425	-0.00(-3.68%)
Nov 03, 2017	0.1332	0.1332	0.1332	0.1332	700	-0.00(-1.26%)
Nov 02, 2017	0.1386	0.1589	0.1200	0.1349	37,093	-0.00(-1.75%)
Nov 01, 2017	0.1389	0.1389	0.1234	0.1373	42,400	-0.00(-0.51%)
Oct 31, 2017	0.1400	0.1400	0.1249	0.1380	49,981	-0.00(-1.43%)
Oct 30, 2017	0.1609	0.1609	0.1249	0.1400	41,062	-0.02(-12.99%)
Oct 27, 2017	0.1255	0.1609	0.1249	0.1609	59,257	+0.03(+24.76%)
Oct 26, 2017	0.1672	0.1720	0.1255	0.1290	110,352	-0.05(-26.72%)
Oct 25, 2017	0.1874	0.1900	0.1275	0.1760	61,473	-0.01(-6.13%)
Oct 24, 2017	0.1800	0.1875	0.1800	0.1875	26,133	+0.02(+9.33%)
Oct 23, 2017	0.1610	0.1780	0.1610	0.1715	5,300	+0.01(+6.59%)
Oct 20, 2017	0.1579	0.1609	0.1261	0.1609	21,308	+0.00(+1.84%)
Oct 19, 2017	0.1610	0.1610	0.1250	0.1580	115,853	+0.00(+0.45%)
Oct 18, 2017	0.1573	0.1573	0.1573	0.1573	500	-0.00(-0.06%)
Oct 17, 2017	0.1301	0.1574	0.1301	0.1574	15,795	-0.00(-0.94%)
Oct 13, 2017		0.1589	0.1589	0.1589	4	-0.00(-0.06%)
Oct 12, 2017	0.1545	0.1590	0.1500	0.1590	29,000	+0.00(+0.06%)
Oct 11, 2017	0.1500	0.1589	0.1384	0.1589	8,890	+0.00(+0.32%)
Oct 10, 2017	0.1400	0.1584	0.1400	0.1584	25,760	+0.00(+0.89%)
Oct 09, 2017	0.1610	0.1610	0.1400	0.1570	65,969	-0.00(-2.48%)
Oct 06, 2017	0.1635	0.1635	0.1400	0.1610	41,860	-0.00(-1.53%)
Oct 05, 2017	0.1500	0.1647	0.1400	0.1635	68,616	+0.00(+0.00%)
Oct 04, 2017	0.1559	0.1956	0.1500	0.1635	136,278	+0.00(+2.19%)
Oct 03, 2017	0.2200	0.2200	0.1600	0.1600	57,541	-0.06(-27.27%)
Oct 02, 2017	0.2500	0.2500	0.1600	0.2200	42,531	-0.01(-4.35%)
Sep 29, 2017	0.2100	0.2300	0.1200	0.2300	94,012	-0.03(-11.54%)
Sep 28, 2017	0.2550	0.2600	0.2485	0.2600	8,426	-0.01(-1.89%)
Sep 27, 2017	0.2465	0.2650	0.2465	0.2650	17,650	+0.01(+1.92%)
Sep 26, 2017	0.2650	0.2650	0.1490	0.2600	38,450	-0.01(-1.89%)
Sep 25, 2017	0.2650	0.2650	0.2400	0.2650	50,725	+0.00(+0.00%)
Sep 22, 2017	0.2750	0.2750	0.2400	0.2650	17,500	+0.03(+10.42%)
Sep 21, 2017	0.2800	0.2940	0.2400	0.2400	118,144	-0.05(-18.37%)
Sep 20, 2017	0.2350	0.2960	0.2200	0.2940	296,773	+0.06(+25.16%)
Sep 19, 2017	0.1800	0.2350	0.1800	0.2349	136,148	+0.04(+23.63%)
Sep 18, 2017	0.1900	0.1900	0.1750	0.1900	22,715	-0.01(-2.56%)
Sep 15, 2017	0.1800	0.2000	0.1351	0.1950	57,680	+0.02(+8.33%)
Sep 14, 2017	0.2000	0.2000	0.1800	0.1800	41,872	+0.00(+0.00%)
Sep 13, 2017	0.1500	0.1800	0.1431	0.1800	51,203	+0.03(+20.00%)
Sep 12, 2017	0.0900	0.2150	0.0900	0.1500	96,749	+0.04(+36.36%)
Sep 11, 2017	0.0900	0.1100	0.0900	0.1100	13,700	+0.00(+0.92%)
Sep 08, 2017	0.1100	0.1100	0.1090	0.1090	3,100	-0.00(-0.91%)
Sep 07, 2017	0.0940	0.1100	0.0800	0.1100	113,759	+0.02(+17.02%)
Sep 06, 2017	0.0990	0.0990	0.0750	0.0940	21,440	-0.01(-6.00%)
Sep 05, 2017	0.0552	0.1000	0.0552	0.1000	39,703	+0.03(+33.33%)
Aug 31, 2017		0.0750	0.0750	0.0750	0	+0.00(+0.00%)
Aug 30, 2017	0.0690	0.0750	0.0650	0.0750	7,750	+0.00(+0.27%)
Aug 29, 2017	0.0748	0.0748	0.0748	0.0748	1,500	+0.01(+8.41%)
Aug 28, 2017	0.0750	0.0750	0.0670	0.0690	9,993	-0.01(-7.75%)
Aug 25, 2017	0.0511	0.0748	0.0511	0.0748	34,500	+0.02(+43.30%)
Aug 24, 2017	0.0522	0.0522	0.0500	0.0522	24,557	-0.02(-30.40%)
Aug 23, 2017	0.0750	0.0750	0.0508	0.0750	50,257	+0.00(+0.00%)
Aug 21, 2017		0.0750	0.0750	0.0750	0	+0.00(+0.00%)
Aug 17, 2017		0.0750	0.0750	0.0750	0	+0.00(+1.35%)
Aug 15, 2017		0.0740	0.0740	0.0740	2	-0.00(-1.33%)
Aug 10, 2017		0.0750	0.0750	0.0750	2	-0.00(-6.13%)
Aug 09, 2017	0.0799	0.0799	0.0799	0.0799	3,500	+0.00(+0.00%)
Aug 08, 2017	0.1100	0.1100	0.0660	0.0799	92,560	-0.03(-27.36%)
Aug 07, 2017	0.1100	0.1100	0.1100	0.1100	1,000	-0.00(-2.22%)
Aug 04, 2017	0.1150	0.1150	0.0800	0.1125	27,499	-0.00(-2.17%)
Aug 03, 2017	0.1040	0.1150	0.1040	0.1150	72,201	+0.01(+4.55%)
Aug 02, 2017	0.1000	0.1100	0.0980	0.1100	10,050	+0.00(+0.00%)
Jul 31, 2017		0.1100	0.1100	0.1100	0	+0.00(+0.00%)
Jul 28, 2017	0.1100	0.1100	0.1100	0.1100	2,000	+0.01(+4.76%)
Jul 27, 2017	0.0900	0.1050	0.0899	0.1050	20,620	+0.01(+16.67%)
Jul 26, 2017	0.0786	0.0900	0.0786	0.0900	10,650	+0.01(+12.50%)
Jul 25, 2017	0.0750	0.0800	0.0644	0.0800	70,250	-0.01(-11.11%)
Jul 24, 2017	0.0900	0.0900	0.0900	0.0900	19,860	-0.01(-5.26%)
Jul 17, 2017		0.0950	0.0950	0.0950	0	+0.01(+5.56%)
Jul 12, 2017		0.0900	0.0900	0.0900	0	+0.00(+0.00%)
Jul 11, 2017	0.0900	0.0900	0.0900	0.0900	47,480	+0.00(+0.00%)
Jul 07, 2017		0.0900	0.0900	0.0900	0	+0.00(+0.00%)
Jul 03, 2017	0.0900	0.0900	0.0900	0.0900	8	+0.00(+0.00%)
Jun 28, 2017		0.0900	0.0900	0.0900	0	-0.01(-10.00%)
Jun 23, 2017		0.1000	0.1000	0.1000	0	+0.01(+11.61%)
Jun 22, 2017	0.0750	0.0896	0.0750	0.0896	85,000	-0.01(-5.29%)
Jun 21, 2017	0.0750	0.0946	0.0750	0.0946	99,001	+0.02(+26.13%)
Jun 20, 2017	0.1020	0.1020	0.0694	0.0750	90,116	-0.03(-26.76%)
Jun 19, 2017	0.0700	0.1024	0.0700	0.1024	38,376	-0.00(-2.48%)
Jun 13, 2017		0.1050	0.1050	0.1050	0	-0.00(-4.37%)
Jun 05, 2017		0.1098	0.1098	0.1098	0	+0.00(+0.00%)
May 31, 2017		0.1098	0.1098	0.1098	0	-0.00(-0.09%)
May 24, 2017		0.1099	0.1099	0.1099	0	+0.00(+0.37%)
May 23, 2017	0.1095	0.1095	0.1095	0.1095	4,000	+0.00(+2.34%)
May 19, 2017		0.1070	0.1070	0.1070	0	-0.00(-2.64%)
May 17, 2017		0.1099	0.1099	0.1099	0	+0.00(+0.00%)
May 15, 2017		0.1099	0.1099	0.1099	0	+0.00(+0.00%)
May 11, 2017		0.1099	0.1099	0.1099	0	+0.00(+0.37%)
May 09, 2017		0.1095	0.1095	0.1095	0	-0.01(-8.75%)
May 08, 2017	0.0900	0.1200	0.0900	0.1200	1,500	+0.00(+0.00%)
May 05, 2017	0.0820	0.1200	0.0820	0.1200	3,000	+0.00(+4.35%)
May 04, 2017	0.1000	0.1150	0.1000	0.1150	14,000	-0.00(-4.17%)
May 03, 2017	0.1294	0.1294	0.1000	0.1200	69,100	-0.01(-7.26%)
May 02, 2017	0.1294	0.1294	0.0900	0.1294	19,700	+0.00(+0.62%)