Skip to main content

Glucose Health Inc (OP: GLUC )

0.5895 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.