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

Glucose Health Inc (OP: GLUC )

0.4847 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 30, 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 (%)
Jul 31, 2019 0.1613 0.1770 0.1613 0.1770 18,940 +0.01(+8.59%)
Jul 30, 2019 0.1461 0.1630 0.1461 0.1630 652 -0.01(-6.00%)
Jul 29, 2019 0.1760 0.1760 0.1734 0.1734 10,020 +0.00(+2.60%)
Jul 26, 2019 0.1759 0.1759 0.1600 0.1690 36,000 +0.01(+5.63%)
Jul 25, 2019 0.1630 0.1750 0.1500 0.1600 44,050 -0.01(-4.59%)
Jul 24, 2019 0.1695 0.1739 0.1677 0.1677 20,121 +0.00(+2.19%)
Jul 23, 2019 0.1637 0.1641 0.1576 0.1641 42,400 -0.01(-6.76%)
Jul 22, 2019 0.1760 0.1760 0.1760 1 +0.00(+0.00%)
Jul 19, 2019 0.1525 0.1760 0.1525 0.1760 1,000 +0.03(+20.30%)
Jul 18, 2019 0.1600 0.1600 0.1463 0.1463 30,001 -0.00(-1.81%)
Jul 17, 2019 0.1490 0.1490 0.1490 0.1490 220 -0.03(-15.34%)
Jul 16, 2019 0.1760 0.1760 0.1760 43 +0.00(+0.00%)
Jul 15, 2019 0.1530 0.1760 0.1530 0.1760 1,500 +0.00(+0.17%)
Jul 12, 2019 0.1625 0.1757 0.1625 0.1757 4,700 +0.02(+14.09%)
Jul 11, 2019 0.1540 0.1540 0.1540 0.1540 5,500 +0.01(+10.00%)
Jul 10, 2019 0.1600 0.1600 0.1400 0.1400 57,680 -0.02(-11.67%)
Jul 08, 2019 0.1585 0.1585 0.1585 0 -0.00(-2.64%)
Jul 05, 2019 0.1734 0.1734 0.1628 0.1628 6,600 +0.02(+14.65%)
Jul 03, 2019 0.1800 0.1800 0.1420 0.1420 2,200 -0.03(-19.23%)
Jul 02, 2019 0.1758 0.1758 0.1758 0.1758 600 +0.03(+18.94%)
Jul 01, 2019 0.1760 0.1760 0.1478 0.1478 45,000 -0.03(-15.97%)
Jun 28, 2019 0.1661 0.1759 0.1421 0.1759 5,500 +0.00(+1.44%)
Jun 27, 2019 0.1578 0.1734 0.1578 0.1734 2,202 -0.00(-2.03%)
Jun 26, 2019 0.1660 0.1770 0.1660 0.1770 5,000 +0.01(+4.92%)
Jun 25, 2019 0.1665 0.1687 0.1473 0.1687 3,930 +0.01(+6.37%)
Jun 24, 2019 0.1477 0.1586 0.1477 0.1586 1,400 +0.00(+1.28%)
Jun 21, 2019 0.1566 0.1566 0.1566 0.1566 500 +0.01(+4.47%)
Jun 20, 2019 0.1870 0.1870 0.1461 0.1499 13,474 -0.02(-9.97%)
Jun 19, 2019 0.1675 0.1699 0.1665 0.1665 1,775 +0.02(+17.17%)
Jun 17, 2019 0.1421 0.1421 0.1421 0 -0.04(-21.06%)
Jun 14, 2019 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-5.26%)
Jun 13, 2019 0.1614 0.1900 0.1614 0.1900 16,636 +0.00(+0.00%)
Jun 12, 2019 0.1800 0.1900 0.1800 0.1900 5,251 +0.01(+5.56%)
Jun 11, 2019 0.1800 0.1800 0.1800 0.1800 10,000 -0.01(-4.05%)
Jun 10, 2019 0.1900 0.1900 0.1876 0.1876 18,000 +0.01(+5.69%)
Jun 07, 2019 0.1884 0.1884 0.1675 0.1775 36,100 +0.00(+1.43%)
Jun 06, 2019 0.1898 0.1898 0.1700 0.1750 12,300 +0.00(+2.94%)
Jun 05, 2019 0.1900 0.1900 0.1700 0.1700 9,386 +0.01(+6.52%)
Jun 04, 2019 0.1890 0.1930 0.1596 0.1596 17,550 -0.01(-6.12%)
Jun 03, 2019 0.1700 0.1700 0.1700 0.1700 4,600 -0.00(-0.58%)
May 31, 2019 0.1826 0.1826 0.1700 0.1710 20,800 +0.00(+0.59%)
May 29, 2019 0.1700 0.1700 0.1700 0 -0.01(-4.92%)
May 28, 2019 0.2070 0.2070 0.1509 0.1788 17,200 +0.01(+5.80%)
May 24, 2019 0.1915 0.1915 0.1690 0.1690 4,500 -0.01(-7.65%)
May 23, 2019 0.1750 0.1830 0.1703 0.1830 25,200 +0.00(+1.67%)
May 22, 2019 0.1750 0.1800 0.1501 0.1800 18,960 +0.01(+2.86%)
May 21, 2019 0.1830 0.1830 0.1418 0.1750 39,254 +0.01(+4.29%)
May 20, 2019 0.2075 0.2075 0.1559 0.1678 9,586 -0.00(-1.29%)
May 16, 2019 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
May 15, 2019 0.1625 0.1800 0.1625 0.1800 15,356 +0.01(+3.09%)
May 14, 2019 0.1768 0.1770 0.1410 0.1746 21,095 +0.01(+7.45%)
May 13, 2019 0.1605 0.1625 0.1410 0.1625 7,499 +0.00(+2.98%)
May 10, 2019 0.1530 0.1578 0.1410 0.1578 11,400 -0.00(-2.17%)
May 09, 2019 0.1400 0.1613 0.1400 0.1613 3,600 -0.00(-1.04%)
May 08, 2019 0.1600 0.1630 0.1400 0.1630 14,806 +0.01(+5.84%)
May 07, 2019 0.1799 0.1799 0.1410 0.1540 28,450 -0.02(-9.41%)
May 06, 2019 0.1699 0.1700 0.1650 0.1700 41,280 +0.00(+0.00%)
May 02, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 01, 2019 0.1700 0.1700 0.1700 0.1700 500 +0.01(+6.25%)
Apr 30, 2019 0.1591 0.1600 0.1591 0.1600 10,000 -0.01(-5.88%)
Apr 29, 2019 0.1670 0.1700 0.1670 0.1700 1,200 +0.01(+4.10%)
Apr 26, 2019 0.1475 0.1633 0.1475 0.1633 1,200 -0.01(-3.94%)
Apr 25, 2019 0.1561 0.1700 0.1486 0.1700 9,610 +0.00(+0.00%)
Apr 24, 2019 0.1633 0.1700 0.1561 0.1700 6,792 +0.00(+0.00%)
Apr 23, 2019 0.1700 0.1700 0.1700 0.1700 16,686 +0.00(+0.00%)
Apr 22, 2019 0.1600 0.1700 0.1500 0.1700 60,860 +0.02(+12.29%)
Apr 18, 2019 0.1680 0.1680 0.1501 0.1514 20,800 -0.02(-10.94%)
Apr 17, 2019 0.1524 0.1700 0.1524 0.1700 11,606 +0.03(+23.19%)
Apr 16, 2019 0.1550 0.1550 0.1379 0.1380 17,160 -0.03(-17.91%)
Apr 15, 2019 0.1588 0.1681 0.1409 0.1681 3,900 +0.02(+11.18%)
Apr 11, 2019 0.1512 0.1512 0.1512 0 +0.01(+4.56%)
Apr 10, 2019 0.1705 0.1705 0.1446 0.1446 7,060 -0.01(-4.30%)
Apr 08, 2019 0.1511 0.1511 0.1511 0 -0.02(-9.68%)
Apr 05, 2019 0.1500 0.1673 0.1326 0.1673 17,500 +0.01(+4.17%)
Apr 04, 2019 0.1525 0.1606 0.1520 0.1606 29,068 -0.01(-4.18%)
Apr 03, 2019 0.1700 0.1700 0.1625 0.1676 33,408 -0.00(-1.41%)
Apr 02, 2019 0.1525 0.1700 0.1525 0.1700 6,205 -0.00(-0.47%)
Apr 01, 2019 0.2075 0.2075 0.1535 0.1708 16,980 -0.01(-3.17%)
Mar 29, 2019 0.1890 0.1890 0.1521 0.1764 24,300 +0.01(+5.82%)
Mar 28, 2019 0.1930 0.1930 0.1329 0.1667 28,253 -0.02(-11.80%)
Mar 27, 2019 0.1940 0.1940 0.1510 0.1890 48,970 -0.00(-0.53%)
Mar 26, 2019 0.1775 0.1930 0.1400 0.1900 209,871 +0.03(+19.50%)
Mar 25, 2019 0.1426 0.1590 0.1426 0.1590 8,200 +0.02(+17.78%)
Mar 22, 2019 0.1480 0.1490 0.1350 0.1350 42,300 +0.00(+0.00%)
Mar 21, 2019 0.1700 0.1830 0.1205 0.1350 44,426 -0.03(-19.88%)
Mar 20, 2019 0.1850 0.1850 0.1500 0.1685 91,686 +0.02(+10.49%)
Mar 19, 2019 0.1270 0.1850 0.1228 0.1525 121,681 +0.03(+20.84%)
Mar 18, 2019 0.1219 0.1262 0.1100 0.1262 10,120 +0.00(+3.53%)
Mar 15, 2019 0.1352 0.1370 0.1219 0.1219 4,300 -0.00(-3.18%)
Mar 14, 2019 0.1400 0.1400 0.1000 0.1259 21,800 +0.01(+6.42%)
Mar 13, 2019 0.1261 0.1450 0.1000 0.1183 363,240 -0.01(-6.11%)
Mar 12, 2019 0.1234 0.1260 0.1234 0.1260 1,600 +0.00(+0.00%)
Mar 11, 2019 0.1350 0.1350 0.1260 0.1260 7,088 +0.00(+0.00%)
Mar 08, 2019 0.1260 0.1260 0.1260 0.1260 100 +0.00(+0.00%)
Mar 07, 2019 0.1260 0.1260 0.1260 0.1260 800 +0.00(+0.00%)
Mar 06, 2019 0.0711 0.1260 0.0711 0.1260 23,130 +0.00(+0.00%)
Mar 05, 2019 0.1350 0.1350 0.1039 0.1260 20,829 +0.00(+0.00%)
Mar 04, 2019 0.1164 0.1260 0.0910 0.1260 35,767 +0.00(+0.00%)
Mar 01, 2019 0.0928 0.1260 0.0928 0.1260 4,300 -0.01(-5.97%)
Feb 27, 2019 0.1340 0.1340 0.1340 0 +0.01(+5.10%)
Feb 26, 2019 0.1170 0.1275 0.0910 0.1275 14,225 +0.01(+4.08%)
Feb 25, 2019 0.1225 0.1225 0.1225 0.1225 900 +0.01(+5.06%)
Feb 21, 2019 0.1166 0.1166 0.1166 0 -0.00(-0.34%)
Feb 15, 2019 0.1170 0.1170 0.1170 0 +0.02(+23.16%)
Feb 14, 2019 0.0950 0.0950 0.0950 0.0950 10,000 -0.02(-18.80%)
Feb 11, 2019 0.1170 0.1170 0.1170 0 +0.00(+0.00%)
Feb 08, 2019 0.1170 0.1170 0.1170 0.1170 500 +0.00(+1.56%)
Feb 07, 2019 0.0810 0.1152 0.0810 0.1152 475 +0.03(+42.22%)
Feb 05, 2019 0.0810 0.0810 0.0810 0 -0.01(-13.00%)
Feb 04, 2019 0.0931 0.0931 0.0931 0.0931 1,000 +0.00(+0.00%)
Feb 01, 2019 0.0931 0.0931 0.0931 0.0931 2,000 -0.00(-3.62%)
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%)
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.