Glucose Health Inc (OP: GLUC )

2.700 USD UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 2.720 2.730 2.610 2.700 16,368 +0.01(+0.19%)
Jul 28, 2021 2.650 2.740 2.600 2.695 9,085 +0.02(+0.94%)
Jul 27, 2021 2.740 2.740 2.670 2.670 7,190 -0.07(-2.55%)
Jul 26, 2021 2.745 2.750 2.700 2.740 8,213 +0.00(+0.00%)
Jul 23, 2021 2.835 2.880 2.740 2.740 8,859 -0.04(-1.44%)
Jul 22, 2021 2.890 2.890 2.730 2.780 2,071 -0.03(-1.07%)
Jul 21, 2021 2.800 2.870 2.700 2.810 5,940 -0.06(-2.09%)
Jul 20, 2021 2.720 2.870 2.700 2.870 5,221 +0.15(+5.51%)
Jul 19, 2021 2.815 2.830 2.710 2.720 8,165 -0.06(-2.33%)
Jul 16, 2021 3.000 3.030 2.785 2.785 18,586 -0.21(-6.86%)
Jul 15, 2021 2.970 2.990 2.950 2.990 7,954 +0.04(+1.36%)
Jul 14, 2021 3.120 3.120 2.880 2.950 9,809 -0.10(-3.28%)
Jul 13, 2021 3.020 3.050 3.000 3.050 8,126 -0.14(-4.39%)
Jul 12, 2021 2.920 3.200 2.770 3.190 6,347 +0.19(+6.33%)
Jul 09, 2021 3.265 3.265 2.900 3.000 13,152 -0.20(-6.25%)
Jul 08, 2021 3.250 3.375 3.020 3.200 8,141 -0.05(-1.54%)
Jul 07, 2021 3.100 3.250 2.955 3.250 13,483 +0.05(+1.56%)
Jul 06, 2021 3.260 3.270 3.020 3.200 9,244 -0.05(-1.54%)
Jul 02, 2021 3.290 3.290 3.220 3.250 8,518 +0.04(+1.25%)
Jul 01, 2021 2.900 3.640 2.900 3.210 47,435 +0.21(+7.00%)
Jun 30, 2021 2.980 3.250 2.870 3.000 17,547 +0.00(+0.00%)
Jun 29, 2021 3.330 3.330 2.660 3.000 34,605 -0.25(-7.69%)
Jun 28, 2021 3.350 3.350 3.080 3.250 12,285 -0.08(-2.48%)
Jun 25, 2021 3.450 3.450 3.275 3.333 4,400 +0.03(+0.98%)
Jun 24, 2021 3.300 3.500 3.150 3.300 9,958 +0.03(+0.92%)
Jun 23, 2021 3.150 3.420 3.150 3.270 8,720 -0.13(-3.82%)
Jun 22, 2021 3.430 3.450 3.110 3.400 28,419 -0.03(-0.87%)
Jun 21, 2021 3.450 3.500 3.430 3.430 4,293 -0.02(-0.58%)
Jun 18, 2021 3.410 3.460 3.410 3.450 3,944 -0.03(-0.86%)
Jun 17, 2021 3.800 3.930 3.480 3.480 15,084 -0.17(-4.66%)
Jun 16, 2021 3.520 3.650 3.300 3.650 4,801 +0.05(+1.39%)
Jun 15, 2021 3.685 3.740 3.370 3.600 11,195 -0.14(-3.74%)
Jun 14, 2021 3.940 3.940 3.370 3.740 20,675 -0.20(-5.08%)
Jun 11, 2021 3.690 4.100 3.325 3.940 33,068 +0.24(+6.49%)
Jun 10, 2021 3.900 4.150 3.560 3.700 10,809 -0.20(-5.13%)
Jun 09, 2021 3.755 3.975 3.650 3.900 5,223 -0.15(-3.70%)
Jun 08, 2021 3.710 4.100 3.670 4.050 25,640 +0.35(+9.46%)
Jun 07, 2021 3.600 3.710 3.600 3.700 10,766 +0.10(+2.78%)
Jun 04, 2021 3.540 3.740 3.530 3.600 9,261 -0.14(-3.74%)
Jun 03, 2021 3.850 3.860 3.600 3.740 20,856 -0.16(-4.10%)
Jun 02, 2021 3.780 3.900 3.550 3.900 19,059 +0.10(+2.63%)
Jun 01, 2021 3.825 3.930 3.800 3.800 22,000 -0.05(-1.30%)
May 28, 2021 3.400 3.950 3.400 3.850 50,352 +0.54(+16.31%)
May 27, 2021 3.190 3.460 3.190 3.310 32,351 +0.11(+3.44%)
May 26, 2021 2.960 3.300 2.750 3.200 35,913 +0.32(+11.11%)
May 25, 2021 2.940 2.980 2.880 2.880 7,406 +0.00(+0.00%)
May 24, 2021 3.050 3.050 2.565 2.880 22,325 -0.17(-5.57%)
May 21, 2021 2.950 3.200 2.890 3.050 24,728 +0.11(+3.74%)
May 20, 2021 2.940 3.190 2.940 2.940 12,184 -0.01(-0.34%)
May 19, 2021 2.970 3.035 2.850 2.950 10,688 -0.02(-0.67%)
May 18, 2021 2.950 2.990 2.660 2.970 19,593 +0.07(+2.41%)
May 17, 2021 2.080 3.140 2.080 2.900 113,993 +0.81(+38.76%)
May 14, 2021 2.270 2.300 1.950 2.090 81,118 -0.26(-11.06%)
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%)
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.