Glucose Health Inc (OP: GLUC )

2.350 USD UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 2.530 2.530 2.225 2.350 30,651 -0.19(-7.48%)
May 12, 2021 2.505 2.700 2.505 2.540 2,376 +0.04(+1.60%)
May 11, 2021 2.650 2.810 2.290 2.500 44,964 -0.24(-8.76%)
May 10, 2021 2.840 2.845 2.510 2.740 13,938 -0.12(-4.20%)
May 07, 2021 2.840 2.860 2.840 2.860 2,936 +0.07(+2.69%)
May 06, 2021 2.860 2.860 2.775 2.785 23,348 -0.11(-3.97%)
May 05, 2021 2.990 2.990 2.890 2.900 14,390 -0.09(-3.01%)
May 04, 2021 3.140 3.260 2.830 2.990 22,717 -0.14(-4.47%)
May 03, 2021 3.010 3.225 2.800 3.130 11,467 +0.12(+3.99%)
Apr 30, 2021 3.075 3.100 2.800 3.010 21,200 -0.14(-4.44%)
Apr 29, 2021 3.330 3.330 3.090 3.150 5,068 +0.01(+0.32%)
Apr 28, 2021 3.125 3.150 3.070 3.140 2,684 +0.04(+1.29%)
Apr 27, 2021 3.190 3.490 3.070 3.100 6,746 +0.06(+2.07%)
Apr 26, 2021 3.200 3.540 3.037 3.037 11,937 -0.06(-2.03%)
Apr 23, 2021 2.875 3.360 2.875 3.100 13,000 +0.11(+3.68%)
Apr 22, 2021 2.800 3.290 2.800 2.990 45,370 +0.13(+4.55%)
Apr 21, 2021 2.985 2.990 2.800 2.860 28,817 +0.06(+2.14%)
Apr 20, 2021 3.030 3.080 2.550 2.800 97,881 -0.50(-15.15%)
Apr 19, 2021 3.380 3.393 3.050 3.300 21,762 +0.02(+0.61%)
Apr 16, 2021 3.650 3.650 3.000 3.280 85,500 -0.32(-8.89%)
Apr 15, 2021 3.500 4.000 3.500 3.600 26,139 -0.31(-7.93%)
Apr 14, 2021 3.890 3.990 3.500 3.910 14,267 +0.14(+3.71%)
Apr 13, 2021 3.700 4.000 3.600 3.770 15,765 -0.10(-2.58%)
Apr 12, 2021 4.025 4.085 3.690 3.870 18,679 -0.21(-5.24%)
Apr 09, 2021 4.150 4.150 4.030 4.084 7,700 -0.05(-1.17%)
Apr 08, 2021 4.250 4.400 3.900 4.133 13,178 -0.32(-7.13%)
Apr 07, 2021 4.105 4.490 3.500 4.450 134,764 +0.35(+8.54%)
Apr 06, 2021 4.200 4.250 4.000 4.100 29,186 -0.24(-5.53%)
Apr 05, 2021 4.540 4.590 4.010 4.340 15,716 -0.21(-4.62%)
Apr 01, 2021 4.650 4.650 4.500 4.550 6,400 -0.04(-0.87%)
Mar 31, 2021 4.350 4.820 4.250 4.590 33,376 +0.36(+8.51%)
Mar 30, 2021 4.000 4.370 4.000 4.230 14,187 +0.11(+2.67%)
Mar 29, 2021 4.100 4.400 4.000 4.120 18,204 +0.01(+0.24%)
Mar 26, 2021 4.100 4.150 4.000 4.110 19,300 -0.09(-2.14%)
Mar 25, 2021 4.200 4.250 4.050 4.200 57,732 -0.05(-1.18%)
Mar 24, 2021 4.500 4.960 4.050 4.250 47,777 -0.71(-14.31%)
Mar 23, 2021 4.700 5.150 4.050 4.960 20,181 +0.06(+1.22%)
Mar 22, 2021 5.010 5.250 4.890 4.900 20,733 -0.10(-2.00%)
Mar 19, 2021 5.150 5.210 4.900 5.000 48,300 -0.14(-2.72%)
Mar 18, 2021 5.200 5.200 5.130 5.140 119,662 +0.14(+2.80%)
Mar 17, 2021 5.040 5.100 4.986 5.000 23,034 -0.03(-0.60%)
Mar 16, 2021 5.000 5.130 5.000 5.030 42,434 +0.03(+0.60%)
Mar 15, 2021 5.240 5.240 4.930 5.000 22,485 +0.07(+1.42%)
Mar 12, 2021 5.100 5.120 4.920 4.930 45,200 -0.17(-3.33%)
Mar 11, 2021 5.100 5.350 4.910 5.100 65,452 +0.20(+4.08%)
Mar 10, 2021 4.250 4.940 4.225 4.900 75,163 +0.65(+15.29%)
Mar 09, 2021 3.680 4.250 3.520 4.250 60,956 +0.74(+21.08%)
Mar 08, 2021 3.760 3.780 3.500 3.510 47,330 -0.29(-7.63%)
Mar 05, 2021 4.218 4.490 3.280 3.800 65,400 -0.39(-9.31%)
Mar 04, 2021 4.690 4.690 4.190 4.190 57,946 -0.36(-7.91%)
Mar 03, 2021 4.950 5.050 4.520 4.550 35,675 -0.45(-9.00%)
Mar 02, 2021 5.080 5.100 4.810 5.000 16,757 -0.10(-1.96%)
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.