Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glucose Health Inc (OP: GLUC )

0.3510 UNCHANGED
Streaming Delayed Price Updated: 1:24 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.0850 0.0966 0.0850 0.0966 11,000 +0.00(+1.68%)
Jan 30, 2019 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Jan 28, 2019 0.0950 0.0950 0.0950 0 -0.01(-8.65%)
Jan 25, 2019 0.0950 0.1040 0.0950 0.1040 2,000 -0.01(-11.86%)
Jan 18, 2019 0.1180 0.1180 0.1180 0 +0.02(+23.30%)
Jan 16, 2019 0.0957 0.0957 0.0957 0 +0.00(+0.00%)
Jan 15, 2019 0.0887 0.1040 0.0887 0.0957 71,817 -0.01(-8.60%)
Jan 11, 2019 0.1047 0.1047 0.1047 0 +0.01(+5.76%)
Jan 08, 2019 0.0990 0.0990 0.0990 0 -0.00(-3.13%)
Jan 07, 2019 0.0924 0.1022 0.0800 0.1022 42,251 -0.00(-1.73%)
Jan 03, 2019 0.1040 0.1040 0.1040 0 -0.00(-0.48%)
Jan 02, 2019 0.1045 0.1045 0.1045 0.1045 1,751 +0.01(+5.56%)
Dec 31, 2018 0.0924 0.0990 0.0924 0.0990 1,000 -0.00(-4.35%)
Dec 27, 2018 0.1035 0.1035 0.1035 0 +0.00(+0.00%)
Dec 26, 2018 0.0800 0.1035 0.0800 0.1035 54,733 -0.00(-1.15%)
Dec 21, 2018 0.1047 0.1047 0.1047 0 +0.00(+0.19%)
Dec 20, 2018 0.1045 0.1045 0.1045 0.1045 1,000 -0.00(-0.29%)
Dec 19, 2018 0.0925 0.1048 0.0800 0.1048 22,649 +0.01(+6.94%)
Dec 18, 2018 0.0925 0.0980 0.0925 0.0980 1,600 -0.01(-5.50%)
Dec 17, 2018 0.0800 0.1037 0.0800 0.1037 25,000 -0.00(-1.14%)
Dec 14, 2018 0.0925 0.1049 0.0925 0.1049 2,300 +0.00(+1.16%)
Dec 13, 2018 0.1000 0.1037 0.0800 0.1037 23,842 -0.00(-1.24%)
Dec 12, 2018 0.0925 0.1050 0.0800 0.1050 26,914 +0.01(+6.06%)
Dec 10, 2018 0.0990 0.0990 0.0990 0 +0.00(+0.00%)
Dec 07, 2018 0.0910 0.0990 0.0910 0.0990 25,900 -0.00(-0.20%)
Dec 06, 2018 0.0919 0.0992 0.0919 0.0992 33,751 +0.00(+0.20%)
Dec 04, 2018 0.0898 0.0990 0.0898 0.0990 4,000 +0.01(+16.06%)
Dec 03, 2018 0.0853 0.0853 0.0853 0.0853 1,000 +0.00(+0.00%)
Nov 30, 2018 0.0853 0.0853 0.0853 0.0853 500 -0.01(-13.31%)
Nov 27, 2018 0.0984 0.0984 0.0984 0 -0.00(-1.11%)
Nov 26, 2018 0.0995 0.0995 0.0995 0.0995 10,949 +0.01(+5.96%)
Nov 21, 2018 0.0939 0.0939 0.0939 0 -0.00(-4.67%)
Nov 20, 2018 0.0937 0.0985 0.0800 0.0985 43,000 +0.00(+0.51%)
Nov 19, 2018 0.0800 0.1126 0.0800 0.0980 45,136 -0.02(-15.22%)
Nov 16, 2018 0.0988 0.1156 0.0988 0.1156 800 -0.00(-1.62%)
Nov 14, 2018 0.1175 0.1175 0.1175 0 +0.00(+1.64%)
Nov 13, 2018 0.0988 0.1156 0.0988 0.1156 500 -0.00(-1.62%)
Nov 09, 2018 0.1175 0.1175 0.1175 0 +0.00(+2.00%)
Nov 08, 2018 0.0711 0.1152 0.0711 0.1152 500 -0.00(-2.37%)
Nov 06, 2018 0.1180 0.1180 0.1180 0 +0.00(+0.43%)
Nov 05, 2018 0.1175 0.1175 0.1175 0.1175 300 +0.00(+0.00%)
Nov 01, 2018 0.1175 0.1175 0.1175 0 +0.01(+7.31%)
Oct 31, 2018 0.1095 0.1095 0.1095 0.1095 300 -0.01(-6.81%)
Oct 29, 2018 0.1175 0.1175 0.1175 0 +0.00(+0.00%)
Oct 26, 2018 0.1000 0.1175 0.0868 0.1175 32,000 +0.01(+14.63%)
Oct 25, 2018 0.1129 0.1129 0.0848 0.1025 67,706 -0.01(-10.79%)
Oct 24, 2018 0.0901 0.1149 0.0900 0.1149 51,500 +0.01(+6.59%)
Oct 23, 2018 0.1000 0.1078 0.1000 0.1078 1,400 +0.01(+11.13%)
Oct 22, 2018 0.0711 0.1157 0.0711 0.0970 87,800 -0.02(-17.80%)
Oct 19, 2018 0.0900 0.1180 0.0810 0.1180 62,800 +0.03(+32.44%)
Oct 18, 2018 0.1325 0.1335 0.0891 0.0891 31,800 -0.04(-31.93%)
Oct 17, 2018 0.1350 0.1350 0.1000 0.1309 44,959 +0.00(+0.69%)
Oct 16, 2018 0.1161 0.1350 0.1161 0.1300 13,450 +0.01(+8.33%)
Oct 15, 2018 0.0900 0.1325 0.0900 0.1200 61,080 +0.01(+13.96%)
Oct 12, 2018 0.0900 0.1200 0.0900 0.1053 62,000 -0.01(-12.25%)
Oct 11, 2018 0.0850 0.1200 0.0850 0.1200 26,500 +0.00(+0.00%)
Oct 10, 2018 0.1200 0.1200 0.0900 0.1200 50,760 +0.00(+0.00%)
Oct 09, 2018 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Oct 05, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 04, 2018 0.1200 0.1200 0.1200 0.1200 500 +0.01(+11.11%)
Oct 02, 2018 0.1080 0.1080 0.1080 0 +0.01(+13.09%)
Oct 01, 2018 0.0955 0.0955 0.0955 0.0955 450 -0.01(-13.18%)
Sep 28, 2018 0.1050 0.1100 0.0800 0.1100 800 +0.01(+10.00%)
Sep 27, 2018 0.1000 0.1000 0.1000 0.1000 1,500 +0.01(+16.96%)
Sep 26, 2018 0.0855 0.0855 0.0855 0.0855 1,000 -0.01(-11.95%)
Sep 25, 2018 0.0710 0.0971 0.0710 0.0971 2,129 +0.00(+0.10%)
Sep 24, 2018 0.0910 0.1000 0.0700 0.0970 8,800 -0.00(-3.00%)
Sep 21, 2018 0.1000 0.1000 0.1000 0.1000 300 +0.00(+0.00%)
Sep 20, 2018 0.1000 0.1000 0.0910 0.1000 9,760 +0.01(+11.11%)
Sep 17, 2018 0.0900 0.0900 0.0900 0 +0.00(+1.12%)
Sep 14, 2018 0.1000 0.1000 0.0700 0.0890 47,100 -0.01(-11.00%)
Sep 13, 2018 0.1200 0.1200 0.0850 0.1000 10,610 -0.02(-16.67%)
Sep 10, 2018 0.1200 0.1200 0.1200 0 +0.01(+13.74%)
Sep 06, 2018 0.1055 0.1055 0.1055 0 -0.02(-15.60%)
Sep 05, 2018 0.1250 0.1250 0.1250 0.1250 9,222 +0.00(+0.00%)
Sep 04, 2018 0.1175 0.1250 0.1175 0.1250 7,500 +0.01(+6.93%)
Aug 31, 2018 0.1169 0.1169 0.1169 0 +0.01(+8.14%)
Aug 29, 2018 0.1081 0.1081 0.1081 0 -0.01(-9.16%)
Aug 27, 2018 0.1190 0.1190 0.1190 0 -0.00(-0.50%)
Aug 24, 2018 0.1075 0.1196 0.0800 0.1196 5,400 +0.01(+6.88%)
Aug 23, 2018 0.1050 0.1119 0.1050 0.1119 850 +0.00(+0.00%)
Aug 22, 2018 0.1119 0.1119 0.1119 0.1119 500 -0.00(-4.11%)
Aug 16, 2018 0.1167 0.1167 0.1167 0 +0.01(+11.14%)
Aug 14, 2018 0.1050 0.1050 0.1050 0 -0.01(-9.56%)
Aug 09, 2018 0.1161 0.1161 0.1161 0 +0.00(+0.35%)
Aug 08, 2018 0.1146 0.1157 0.1050 0.1157 11,214 +0.00(+0.00%)
Aug 07, 2018 0.1110 0.1157 0.1110 0.1157 653 -0.00(-1.03%)
Aug 06, 2018 0.1169 0.1169 0.1169 0.1169 500 -0.00(-1.60%)
Jul 31, 2018 0.1188 0.1188 0.1188 0 -0.00(-0.17%)
Jul 30, 2018 0.1100 0.1190 0.1100 0.1190 6,942 +0.00(+0.00%)
Jul 27, 2018 1 +0.00(+0.00%)
Jul 23, 2018 0.1240 0.1240 0.1240 1 -0.00(-0.80%)
Jul 20, 2018 0.1250 0.1250 0.1250 0.1250 500 +0.02(+19.05%)
Jul 19, 2018 0.1250 0.1250 0.1050 0.1050 5,500 -0.03(-22.22%)
Jul 17, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 13, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 12, 2018 0.1350 0.1350 0.0800 0.1350 13,750 +0.00(+0.00%)
Jul 11, 2018 0.0850 0.1600 0.0800 0.1350 145,746 +0.05(+58.82%)
Jul 10, 2018 0.0699 0.0850 0.0690 0.0850 160,035 +0.01(+13.33%)
Jul 06, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 03, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 02, 2018 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Jun 27, 2018 0.0750 0.0750 0.0750 0 +0.00(+2.17%)
Jun 26, 2018 0.0749 0.0749 0.0600 0.0734 1,350 -0.00(-2.12%)
Jun 21, 2018 0.0750 0.0750 0.0750 30 +0.00(+7.14%)
Jun 20, 2018 0.0679 0.0750 0.0670 0.0700 125,250 +0.00(+3.09%)
Jun 19, 2018 0.0578 0.0679 0.0578 0.0679 700 -0.00(-3.00%)
Jun 14, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.57%)
Jun 11, 2018 0.0696 0.0696 0.0696 0 -0.00(-0.29%)
Jun 08, 2018 0.0587 0.0698 0.0587 0.0698 2,500 -0.00(-6.62%)
Jun 06, 2018 0.0747 0.0747 0.0747 0 -0.00(-0.20%)
Jun 05, 2018 0.0740 0.0749 0.0612 0.0749 12,000 +0.00(+0.40%)
Jun 01, 2018 0.0746 0.0746 0.0746 0 +0.01(+22.00%)
May 31, 2018 0.0612 0.0612 0.0612 0.0612 3,000 -0.01(-17.92%)
May 29, 2018 0.0745 0.0745 0.0745 0 +0.00(+5.75%)
May 25, 2018 0.0704 0.0704 0.0704 0 +0.00(+4.53%)
May 24, 2018 0.0550 0.0674 0.0550 0.0674 53,500 +0.00(+4.98%)
May 23, 2018 0.0574 0.0642 0.0574 0.0642 2,550 -0.00(-0.31%)
May 22, 2018 0.0580 0.0644 0.0580 0.0644 1,001 +0.01(+11.23%)
May 18, 2018 0.0579 0.0579 0.0579 0 +0.01(+15.80%)
May 17, 2018 0.0475 0.0500 0.0475 0.0500 30,000 -0.00(-5.48%)
May 16, 2018 0.0500 0.0529 0.0500 0.0529 48,000 +0.00(+5.80%)
May 15, 2018 0.0500 0.0500 0.0500 0.0500 6,600 +0.00(+4.71%)
May 14, 2018 0.0478 0.0478 0.0478 0.0478 500 -0.00(-8.17%)
May 08, 2018 0.0520 0.0520 0.0520 0 +0.00(+10.64%)
May 07, 2018 0.0470 0.0470 0.0470 0.0470 19,000 -0.01(-12.96%)
May 03, 2018 0.0540 0.0540 0.0540 0 -0.00(-2.53%)
May 02, 2018 0.0478 0.0554 0.0478 0.0554 35,003 -0.00(-0.72%)
May 01, 2018 0.0403 0.0558 0.0402 0.0558 44,274 -0.00(-2.62%)
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%)
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.