Glucose Health Inc (OP: GLUC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.6300	0.6300	0.5010	0.5705	14,633	-0.02(-3.22%)
Mar 27, 2024	0.5144	0.5895	0.5144	0.5895	1,871	+0.07(+13.37%)
Mar 26, 2024	0.5110	0.5900	0.5000	0.5200	33,078	-0.07(-11.56%)
Mar 25, 2024	0.6500	0.6800	0.5880	0.5880	33,601	-0.10(-14.78%)
Mar 22, 2024	0.7120	0.7200	0.6900	0.6900	3,951	-0.06(-8.00%)
Mar 21, 2024	0.6800	0.7500	0.6800	0.7500	1,506	+0.06(+9.49%)
Mar 20, 2024	0.8000	0.8000	0.6850	0.6850	3,201	+0.02(+3.77%)
Mar 19, 2024	0.6542	0.6601	0.6542	0.6601	201	-0.05(-7.03%)
Mar 18, 2024	0.8000	0.8000	0.7100	0.7100	3,729	-0.10(-12.35%)
Mar 15, 2024	0.8100	0.8100	0.8100	0.8100	441	+0.11(+15.71%)
Mar 14, 2024	0.6860	0.8300	0.6556	0.7000	16,824	+0.05(+7.69%)
Mar 13, 2024	0.6996	0.7050	0.6191	0.6500	4,338	-0.12(-15.58%)
Mar 12, 2024	0.7105	0.7700	0.7053	0.7700	567	-0.02(-2.14%)
Mar 11, 2024	0.8290	0.8290	0.6294	0.7868	10,320	-0.01(-1.65%)
Mar 08, 2024	0.8295	0.8295	0.7424	0.8000	2,799	-0.01(-1.17%)
Mar 07, 2024	0.6495	0.8295	0.6495	0.8095	5,774	+0.13(+18.52%)
Mar 06, 2024	0.7000	0.7700	0.6830	0.6830	14,740	-0.08(-10.13%)
Mar 05, 2024	0.7047	0.7600	0.7000	0.7600	8,662	+0.04(+5.56%)
Mar 04, 2024	0.6310	0.7350	0.5810	0.7200	12,777	+0.03(+4.35%)
Mar 01, 2024	0.6805	0.7300	0.6510	0.6900	2,275	-0.04(-5.48%)
Feb 29, 2024	0.7440	0.8470	0.6100	0.7300	67,178	-0.04(-5.19%)
Feb 27, 2024				0.7700	0	+0.00(+0.00%)
Feb 26, 2024	0.7510	0.9001	0.6802	0.7700	81,188	+0.04(+5.34%)
Feb 23, 2024	0.8100	0.8100	0.7310	0.7310	11,999	-0.10(-11.71%)
Feb 22, 2024	0.8200	0.8400	0.8200	0.8280	5,476	+0.00(+0.12%)
Feb 21, 2024	0.8500	0.8500	0.8270	0.8270	1,560	+0.01(+0.85%)
Feb 20, 2024	0.8500	0.8500	0.8000	0.8200	22,632	-0.03(-3.53%)
Feb 16, 2024	0.9000	0.9000	0.8300	0.8500	8,230	-0.05(-5.19%)
Feb 15, 2024	0.8710	0.9000	0.8453	0.8965	5,205	+0.04(+4.18%)
Feb 14, 2024	0.7880	0.8605	0.7700	0.8605	4,700	+0.05(+6.23%)
Feb 13, 2024	0.8100	0.8585	0.7810	0.8100	5,530	+0.00(+0.00%)
Feb 12, 2024	0.8500	0.8872	0.8100	0.8100	21,440	-0.03(-3.28%)
Feb 09, 2024	0.7700	0.8500	0.7700	0.8375	51,512	+0.11(+14.57%)
Feb 08, 2024	0.7480	0.8500	0.7310	0.7310	42,787	+0.03(+4.28%)
Feb 07, 2024	0.6585	0.8790	0.6585	0.7010	114,384	+0.06(+8.68%)
Feb 06, 2024	0.6400	0.6785	0.6400	0.6450	44,167	-0.01(-0.77%)
Feb 05, 2024	0.6200	0.6500	0.5500	0.6500	13,490	+0.07(+12.07%)
Feb 02, 2024	0.5900	0.6200	0.5400	0.5800	28,731	+0.04(+8.41%)
Feb 01, 2024	0.5845	0.5997	0.5350	0.5350	62,023	-0.01(-2.64%)
Jan 31, 2024	0.4950	0.5495	0.4950	0.5495	27,737	+0.07(+15.56%)
Jan 30, 2024	0.4560	0.4755	0.4170	0.4755	2,208	-0.02(-3.94%)
Jan 29, 2024	0.4950	0.4950	0.4050	0.4950	5,800	-0.01(-1.00%)
Jan 26, 2024	0.3900	0.5000	0.3500	0.5000	123,257	+0.14(+38.89%)
Jan 25, 2024	0.3249	0.3700	0.3249	0.3600	161,791	+0.03(+9.09%)
Jan 24, 2024	0.3250	0.3300	0.3000	0.3300	15,531	+0.08(+32.00%)
Jan 23, 2024	0.3300	0.3300	0.2105	0.2500	125,151	-0.07(-21.88%)
Jan 22, 2024	0.2971	0.3200	0.2725	0.3200	63,656	+0.07(+27.74%)
Jan 18, 2024				0.2505	0	-0.01(-3.84%)
Jan 17, 2024	0.2605	0.2605	0.2505	0.2605	400	+0.00(+0.00%)
Jan 16, 2024	0.2605	0.2605	0.2605	0.2605	1,001	+0.00(+0.19%)
Jan 11, 2024				0.2600	0	+0.00(+0.00%)
Jan 10, 2024	0.2600	0.2778	0.2600	0.2600	9,601	-0.00(-0.95%)
Jan 09, 2024	0.2625	0.2625	0.2625	0.2625	590	-0.04(-12.70%)
Jan 04, 2024				0.3007	0	-0.04(-11.64%)
Jan 02, 2024				0.3403	99	+0.06(+21.54%)
Dec 29, 2023	0.3105	0.3105	0.2391	0.2800	47,454	-0.04(-11.87%)
Dec 28, 2023	0.2901	0.3510	0.2901	0.3177	21,880	+0.02(+5.86%)
Dec 27, 2023	0.2887	0.3100	0.2701	0.3001	16,447	-0.01(-3.19%)
Dec 26, 2023	0.3100	0.3235	0.3100	0.3100	7,525	+0.00(+0.81%)
Dec 22, 2023	0.2700	0.3150	0.2700	0.3075	6,916	-0.00(-0.81%)
Dec 21, 2023	0.2500	0.3300	0.2500	0.3100	10,464	+0.02(+6.90%)
Dec 20, 2023	0.2950	0.3300	0.2900	0.2900	3,850	-0.03(-9.38%)
Dec 19, 2023	0.3190	0.3300	0.2559	0.3200	67,783	-0.05(-13.51%)
Dec 18, 2023	0.3718	0.3718	0.3500	0.3700	29,835	-0.01(-2.30%)
Dec 15, 2023	0.3787	0.3790	0.3779	0.3787	32,418	+0.01(+2.35%)
Dec 14, 2023	0.3300	0.3700	0.3000	0.3700	12,019	+0.05(+15.62%)
Dec 13, 2023	0.3400	0.3600	0.3100	0.3200	22,910	+0.00(+0.79%)
Dec 12, 2023	0.3500	0.3500	0.3125	0.3175	20,600	-0.03(-9.29%)
Dec 11, 2023	0.2200	0.3600	0.2200	0.3500	50,873	+0.14(+64.17%)
Dec 08, 2023	0.2200	0.2200	0.1800	0.2132	101,194	+0.02(+9.28%)
Dec 07, 2023	0.1750	0.2200	0.1507	0.1951	54,332	+0.04(+21.94%)
Dec 06, 2023	0.1750	0.1750	0.1525	0.1600	5,288	+0.04(+33.33%)
Dec 05, 2023	0.0915	0.1950	0.0915	0.1200	16,473	-0.01(-7.69%)
Dec 04, 2023	0.0910	0.1665	0.0910	0.1300	53,562	+0.03(+30.00%)
Dec 01, 2023	0.0955	0.1000	0.0910	0.1000	7,815	+0.00(+4.71%)
Nov 30, 2023	0.0955	0.1000	0.0955	0.0955	5,550	+0.00(+4.95%)
Nov 29, 2023	0.0998	0.0998	0.0910	0.0910	46,260	-0.00(-4.81%)
Nov 28, 2023	0.0915	0.0973	0.0915	0.0956	2,450	-0.01(-5.81%)
Nov 27, 2023	0.1015	0.1015	0.1015	0.1015	6,506	+0.01(+5.95%)
Nov 24, 2023	0.0958	0.0958	0.0958	0.0958	590	+0.00(+4.70%)
Nov 22, 2023	0.0915	0.0915	0.0915	0.0915	7,011	-0.01(-8.50%)
Nov 21, 2023	0.1200	0.1200	0.1000	0.1000	56,815	-0.02(-16.67%)
Nov 20, 2023	0.1200	0.1200	0.1200	0.1200	9,160	+0.01(+12.36%)
Nov 16, 2023				0.1068	20	-0.00(-1.93%)
Nov 15, 2023	0.1089	0.1089	0.1089	0.1089	2,088	+0.01(+6.76%)
Nov 14, 2023	0.1305	0.1312	0.0910	0.1020	98,371	-0.03(-24.44%)
Nov 13, 2023	0.1425	0.1425	0.1300	0.1350	80,075	-0.01(-3.57%)
Nov 10, 2023	0.1450	0.1450	0.1400	0.1400	5,500	+0.00(+1.08%)
Nov 09, 2023	0.1500	0.1525	0.1385	0.1385	27,421	-0.02(-14.77%)
Nov 08, 2023	0.1420	0.1654	0.1420	0.1625	21,217	+0.01(+8.33%)
Nov 07, 2023	0.1500	0.1500	0.1460	0.1500	8,902	-0.01(-6.25%)
Nov 06, 2023	0.1655	0.1655	0.1500	0.1600	60,296	-0.03(-16.41%)
Nov 03, 2023	0.1741	0.1914	0.1741	0.1914	600	+0.01(+6.33%)
Nov 01, 2023				0.1800	0	+0.00(+2.56%)
Oct 31, 2023	0.1700	0.1755	0.1700	0.1755	1,359	+0.00(+0.00%)
Oct 30, 2023	0.1755	0.1755	0.1755	0.1755	2,250	-0.02(-11.76%)
Oct 27, 2023	0.1655	0.1989	0.1655	0.1989	500	+0.02(+13.33%)
Oct 26, 2023	0.1800	0.1800	0.1755	0.1755	15,153	-0.00(-2.50%)
Oct 25, 2023	0.1800	0.1800	0.1800	0.1800	5,000	-0.02(-10.45%)
Oct 24, 2023	0.1805	0.2010	0.1600	0.2010	65,310	-0.02(-10.71%)
Oct 20, 2023				0.2251	0	+0.01(+2.32%)
Oct 18, 2023				0.2200	0	-0.01(-3.76%)
Oct 17, 2023	0.2284	0.2286	0.1650	0.2286	4,615	-0.00(-0.44%)
Oct 16, 2023	0.1825	0.2296	0.1775	0.2296	25,780	+0.04(+20.84%)
Oct 13, 2023	0.1925	0.1925	0.1900	0.1900	7,701	-0.01(-2.56%)
Oct 12, 2023	0.2000	0.2000	0.1950	0.1950	750	-0.03(-13.33%)
Oct 11, 2023	0.1878	0.2250	0.1878	0.2250	7,999	+0.01(+2.27%)
Oct 10, 2023	0.2200	0.2200	0.2200	0.2200	1,001	+0.00(+0.00%)
Oct 09, 2023	0.2200	0.2200	0.2200	0.2200	7,999	-0.01(-2.22%)
Oct 06, 2023	0.2000	0.2250	0.1660	0.2250	25,520	-0.01(-2.17%)
Oct 05, 2023	0.2100	0.2300	0.2100	0.2300	7,014	-0.01(-3.97%)
Oct 04, 2023	0.2100	0.2495	0.2100	0.2395	1,300	-0.00(-0.04%)
Oct 03, 2023	0.2495	0.2495	0.2396	0.2396	2,550	+0.03(+13.82%)
Oct 02, 2023	0.2395	0.2395	0.2100	0.2105	1,610	-0.03(-12.15%)
Sep 28, 2023				0.2396	32	+0.03(+16.09%)
Sep 27, 2023	0.2421	0.2421	0.2064	0.2064	6,653	-0.03(-12.10%)
Sep 26, 2023	0.2348	0.2348	0.2348	0.2348	100	+0.01(+3.25%)
Sep 25, 2023	0.2274	0.2274	0.2274	0.2274	250	-0.02(-8.86%)
Sep 22, 2023	0.2421	0.2495	0.2200	0.2495	16,664	+0.00(+0.00%)
Sep 21, 2023	0.2495	0.2495	0.2495	0.2495	100	+0.02(+9.67%)
Sep 20, 2023	0.2265	0.2275	0.2265	0.2275	675	-0.02(-8.63%)
Sep 19, 2023	0.2300	0.2490	0.2300	0.2490	2,600	+0.03(+13.18%)
Sep 18, 2023	0.2225	0.2225	0.2200	0.2200	219	-0.01(-2.22%)
Sep 15, 2023	0.2250	0.2250	0.2250	0.2250	100	-0.00(-0.66%)
Sep 14, 2023	0.2300	0.2300	0.2265	0.2265	4,906	-0.01(-5.31%)
Sep 12, 2023				0.2392	12	+0.02(+8.73%)
Sep 11, 2023	0.2442	0.2442	0.2200	0.2200	19,363	-0.02(-8.71%)
Sep 08, 2023	0.2439	0.2500	0.2400	0.2410	15,941	+0.02(+6.97%)
Sep 07, 2023	0.2205	0.2253	0.2205	0.2253	1,075	-0.02(-9.55%)
Sep 06, 2023	0.2353	0.2491	0.2210	0.2491	1,725	+0.00(+0.61%)
Sep 05, 2023	0.2210	0.2490	0.2210	0.2476	15,010	+0.01(+5.36%)
Sep 01, 2023	0.2497	0.2497	0.2210	0.2350	9,705	-0.01(-3.05%)
Aug 31, 2023	0.2255	0.2424	0.2210	0.2424	8,170	-0.01(-3.00%)
Aug 30, 2023	0.2395	0.2499	0.2300	0.2499	8,976	+0.01(+2.13%)
Aug 29, 2023	0.2350	0.2499	0.2350	0.2447	6,004	+0.01(+2.51%)
Aug 28, 2023	0.2387	0.2387	0.2387	0.2387	400	+0.00(+1.57%)
Aug 25, 2023	0.2351	0.2451	0.2350	0.2350	17,545	-0.04(-12.96%)
Aug 24, 2023	0.2635	0.2700	0.2320	0.2700	5,799	-0.01(-3.57%)
Aug 23, 2023	0.2790	0.2800	0.2600	0.2800	6,753	+0.01(+1.86%)
Aug 22, 2023	0.2505	0.2749	0.2405	0.2749	11,200	-0.02(-5.21%)
Aug 21, 2023	0.2935	0.2935	0.2900	0.2900	10,650	+0.01(+3.20%)
Aug 18, 2023	0.2900	0.3000	0.2804	0.2810	6,525	-0.02(-7.29%)
Aug 17, 2023	0.2900	0.3031	0.2705	0.3031	4,350	+0.00(+1.03%)
Aug 16, 2023	0.3500	0.3690	0.2700	0.3000	40,653	-0.04(-11.76%)
Aug 15, 2023	0.2855	0.3400	0.2710	0.3400	3,203	-0.01(-2.86%)
Aug 14, 2023	0.3700	0.3700	0.2710	0.3500	21,404	+0.01(+4.48%)
Aug 11, 2023	0.2949	0.3695	0.2949	0.3350	49,526	+0.05(+15.52%)
Aug 10, 2023	0.2855	0.3000	0.2855	0.2900	10,126	-0.05(-14.45%)
Aug 09, 2023	0.3390	0.3390	0.3390	0.3390	200	-0.02(-5.57%)
Aug 08, 2023	0.3390	0.3590	0.3390	0.3590	400	+0.07(+24.39%)
Aug 07, 2023	0.2710	0.2886	0.2710	0.2886	1,310	-0.07(-19.61%)
Aug 03, 2023				0.3590	0	+0.01(+2.57%)
Aug 02, 2023	0.3500	0.3500	0.2620	0.3500	1,800	+0.00(+0.00%)
Aug 01, 2023	0.3500	0.3500	0.2900	0.3500	5,651	+0.00(+0.14%)
Jul 31, 2023	0.2750	0.3495	0.2750	0.3495	6,240	+0.01(+2.95%)
Jul 28, 2023	0.2600	0.3395	0.2600	0.3395	328	+0.01(+4.46%)
Jul 27, 2023	0.3000	0.3250	0.2925	0.3250	6,770	-0.01(-1.52%)
Jul 26, 2023	0.3005	0.3395	0.3000	0.3300	17,499	+0.03(+9.82%)
Jul 25, 2023	0.3005	0.3005	0.3005	0.3005	1,000	+0.00(+0.00%)
Jul 24, 2023	0.3005	0.3005	0.3005	0.3005	100	+0.00(+0.00%)
Jul 19, 2023				0.3005	0	-0.02(-5.38%)
Jul 18, 2023	0.3195	0.3195	0.3176	0.3176	1,100	-0.00(-0.59%)
Jul 17, 2023	0.3100	0.3195	0.3100	0.3195	3,017	-0.01(-3.18%)
Jul 13, 2023				0.3300	37	+0.01(+1.54%)
Jul 12, 2023	0.3500	0.3700	0.3250	0.3250	6,093	+0.01(+4.67%)
Jul 11, 2023	0.3728	0.3728	0.3105	0.3105	33,356	-0.05(-14.23%)
Jul 10, 2023	0.3510	0.3620	0.3510	0.3620	1,302	-0.03(-8.24%)
Jul 07, 2023	0.3728	0.3945	0.3510	0.3945	687	+0.01(+2.84%)
Jul 06, 2023	0.3728	0.3945	0.3510	0.3836	6,000	+0.02(+6.26%)
Jul 05, 2023	0.3945	0.3945	0.3510	0.3610	11,117	-0.03(-8.49%)
Jun 29, 2023				0.3945	41	+0.00(+0.00%)
Jun 28, 2023	0.3800	0.3945	0.3550	0.3945	22,900	+0.02(+5.96%)
Jun 27, 2023	0.3500	0.3723	0.3500	0.3723	400	+0.01(+2.62%)
Jun 23, 2023				0.3628	0	-0.03(-8.04%)
Jun 21, 2023				0.3945	32	+0.04(+12.30%)
Jun 20, 2023	0.3563	0.3563	0.3513	0.3513	392	-0.03(-8.52%)
Jun 16, 2023	0.3675	0.3840	0.3675	0.3840	700	+0.00(+0.37%)
Jun 13, 2023				0.3826	0	+0.02(+5.69%)
Jun 12, 2023	0.3500	0.3620	0.3300	0.3620	1,550	+0.03(+9.70%)
Jun 09, 2023	0.3605	0.3605	0.3300	0.3300	32,960	-0.03(-8.33%)
Jun 08, 2023	0.3773	0.3773	0.3600	0.3600	5,772	+0.00(+0.59%)
Jun 07, 2023	0.3750	0.3750	0.3579	0.3579	7,600	-0.03(-8.11%)
Jun 06, 2023	0.3895	0.3895	0.3895	0.3895	10,705	-0.01(-2.63%)
Jun 05, 2023	0.3876	0.4000	0.3876	0.4000	10,000	+0.02(+5.40%)
Jun 02, 2023	0.3650	0.3795	0.3501	0.3795	18,776	-0.02(-5.13%)
Jun 01, 2023	0.3610	0.4000	0.3610	0.4000	400	+0.01(+3.15%)
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%)