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 (%)
Nov 30, 2016 0.0750 0.0750 0.0750 0.0750 200 +0.00(+0.13%)
Nov 29, 2016 0.0380 0.0749 0.0365 0.0749 29,663 -0.00(-5.07%)
Nov 21, 2016 0.0789 0.0789 0.0789 0 +0.02(+43.45%)
Nov 15, 2016 0.0550 0.0550 0.0550 0 +0.00(+7.84%)
Nov 10, 2016 0.0510 0.0510 0.0510 0 -0.01(-15.00%)
Nov 04, 2016 0.0600 0.0600 0.0600 0 -0.03(-32.58%)
Nov 03, 2016 0.0800 0.0890 0.0800 0.0890 16,888 +0.01(+8.54%)
Nov 02, 2016 0.0700 0.0820 0.0492 0.0820 25,128 +0.04(+100.00%)
Nov 01, 2016 0.0800 0.0940 0.0410 0.0410 32,009 +0.00(+2.50%)
Oct 27, 2016 0.0400 0.0400 0.0400 0 -0.01(-18.37%)
Oct 24, 2016 0.0490 0.0490 0.0490 0 -0.01(-16.67%)
Oct 19, 2016 0.0588 0.0588 0.0588 0 -0.00(-2.00%)
Oct 14, 2016 0.0600 0.0600 0.0600 0 +0.01(+14.29%)
Oct 13, 2016 0.0625 0.0625 0.0400 0.0525 97,782 -0.01(-19.23%)
Oct 12, 2016 0.0550 0.0700 0.0410 0.0650 132,000 -0.01(-13.33%)
Oct 06, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 05, 2016 0.0750 0.0750 0.0600 0.0750 102,768 -0.01(-12.99%)
Oct 04, 2016 0.0701 0.0900 0.0701 0.0862 1,383 -0.00(-4.22%)
Oct 03, 2016 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 30, 2016 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 29, 2016 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 28, 2016 0.0822 0.0900 0.0820 0.0900 9,478 -0.03(-25.00%)
Sep 27, 2016 0.0709 0.1200 0.0709 0.1200 1,100 +0.00(+0.00%)
Sep 20, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 15, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 13, 2016 0.1200 0.1200 0.1200 0 +0.00(+3.91%)
Sep 12, 2016 0.0800 0.1155 0.0800 0.1155 44,000 +0.01(+14.35%)
Sep 07, 2016 0.1010 0.1010 0.1010 0 -0.06(-38.79%)
Sep 06, 2016 0.1650 0.1650 0.1650 0.1650 2,500 -0.01(-2.94%)
Sep 01, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 30, 2016 0.1700 0.1700 0.1700 0 +0.06(+47.83%)
Aug 29, 2016 0.1250 0.1250 0.1150 0.1150 10,800 -0.01(-11.54%)
Aug 23, 2016 0.1300 0.1300 0.1300 0 -0.05(-27.78%)
Aug 22, 2016 0.1800 0.1800 0.1800 0.1800 3,000 -0.00(-2.17%)
Aug 17, 2016 0.1840 0.1840 0.1840 0 -0.01(-3.16%)
Aug 12, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 11, 2016 0.1250 0.1900 0.1250 0.1900 10,450 +0.01(+4.11%)
Aug 10, 2016 0.1900 0.1900 0.1825 0.1825 815 +0.01(+4.29%)
Aug 09, 2016 0.1750 0.1750 0.1750 0.1750 6,500 +0.00(+2.94%)
Aug 08, 2016 0.1700 0.1700 0.1700 0.1700 20,000 -0.05(-24.11%)
Aug 05, 2016 0.1850 0.2240 0.1850 0.2240 8,500 +0.00(+1.82%)
Aug 04, 2016 0.2200 0.2200 0.2200 0.2200 6,800 +0.00(+0.34%)
Aug 03, 2016 0.2000 0.2193 0.2000 0.2193 11,500 +0.03(+18.51%)
Aug 02, 2016 0.2340 0.2340 0.1850 0.1850 30,486 -0.06(-24.49%)
Aug 01, 2016 0.2350 0.2450 0.2300 0.2450 4,486 -0.03(-9.26%)
Jul 29, 2016 0.2300 0.2700 0.2300 0.2700 9,485 +0.04(+17.39%)
Jul 28, 2016 0.2200 0.2500 0.2100 0.2300 28,750 +0.04(+21.05%)
Jul 27, 2016 0.1900 0.1900 0.1900 0.1900 5,000 -0.04(-17.03%)
Jul 26, 2016 0.2200 0.2290 0.2200 0.2290 7,436 +0.02(+9.05%)
Jul 25, 2016 0.2100 0.2165 0.2100 0.2100 9,626 +0.01(+5.00%)
Jul 21, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 19, 2016 0.2000 0.2000 0.2000 50 -0.03(-12.28%)
Jul 13, 2016 0.2280 0.2280 0.2280 0 +0.04(+20.00%)
Jul 12, 2016 0.1615 0.1900 0.1615 0.1900 16,778 +0.01(+5.50%)
Jul 08, 2016 0.1801 0.1801 0.1801 50 -0.03(-12.36%)
Jul 07, 2016 0.2500 0.2799 0.1700 0.2055 104,555 -0.24(-53.82%)
Jul 05, 2016 0.4450 0.4450 0.4450 0.4450 1,050 +0.01(+1.14%)
Jul 01, 2016 0.4400 0.4400 0.4400 0 +0.08(+20.73%)
Jun 30, 2016 0.5000 0.5090 0.3644 0.3644 46,936 -0.14(-27.11%)
Jun 29, 2016 0.2822 0.5000 0.2822 0.5000 37,756 +0.20(+66.67%)
Jun 28, 2016 0.2200 0.3000 0.2087 0.3000 54,850 +0.08(+36.36%)
Jun 27, 2016 0.1827 0.2200 0.1800 0.2200 15,233 +0.00(+1.85%)
Jun 24, 2016 0.2200 0.2200 0.2160 0.2160 19,150 +0.02(+8.00%)
Jun 23, 2016 0.2000 0.2046 0.2000 0.2000 7,613 +0.01(+3.31%)
Jun 22, 2016 0.2400 0.2400 0.1500 0.1936 26,517 -0.06(-22.56%)
Jun 21, 2016 0.1500 0.2500 0.1500 0.2500 45,608 +0.10(+66.67%)
Jun 20, 2016 0.1100 0.1500 0.1084 0.1500 38,934 +0.04(+36.36%)
Jun 17, 2016 0.1100 0.1100 0.1070 0.1100 15,004 +0.00(+2.80%)
Jun 16, 2016 0.1070 0.1070 0.1070 0.1070 1,500 +0.01(+12.63%)
Jun 14, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 13, 2016 0.0650 0.0950 0.0650 0.0950 24,769 -0.01(-9.52%)
Jun 09, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 08, 2016 0.0960 0.1050 0.0600 0.1050 8,000 +0.00(+5.00%)
Jun 07, 2016 0.0908 0.1000 0.0908 0.1000 2,800 +0.00(+0.00%)
Jun 06, 2016 0.0570 0.1000 0.0570 0.1000 60,000 +0.03(+47.06%)
Jun 03, 2016 0.0630 0.0700 0.0630 0.0680 40,000 +0.02(+51.11%)
May 16, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 09, 2016 0.0450 0.0450 0.0450 0 +0.00(+5.88%)
May 02, 2016 0.0425 0.0425 0.0425 0 +0.01(+21.43%)
Apr 26, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 21, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 18, 2016 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Apr 04, 2016 0.0450 0.0450 0.0450 0 +0.00(+7.14%)
Mar 23, 2016 0.0420 0.0420 0.0420 0 +0.00(+2.44%)
Mar 16, 2016 0.0410 0.0410 0.0410 6 -0.02(-36.92%)
Mar 15, 2016 0.0500 0.0650 0.0400 0.0650 42,000 +0.00(+3.01%)
Mar 10, 2016 0.0631 0.0631 0.0631 0 +0.01(+14.73%)
Feb 29, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 24, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 23, 2016 0.0500 0.0500 0.0500 0.0500 30,000 +0.02(+56.25%)
Feb 22, 2016 0.0320 0.0320 0.0320 0.0320 4,000 -0.00(-10.49%)
Feb 18, 2016 0.0357 0.0357 0.0357 0 +0.01(+19.17%)
Feb 11, 2016 0.0300 0.0300 0.0300 0 +0.00(+9.49%)
Feb 10, 2016 0.0300 0.0300 0.0274 0.0274 24,900 -0.00(-6.00%)
Feb 09, 2016 0.0300 0.0300 0.0280 0.0291 50,000 -0.00(-2.83%)
Feb 02, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 28, 2016 0.0300 0.0300 0.0300 0 -0.02(-40.00%)
Jan 11, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 08, 2016 0.0500 0.0500 0.0500 0.0500 108,728 +0.00(+0.00%)
Dec 21, 2015 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Dec 18, 2015 0.0610 0.0700 0.0610 0.0700 11,808 +0.00(+0.00%)
Dec 17, 2015 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Dec 16, 2015 0.0700 0.0700 0.0700 0.0700 700 +0.00(+0.00%)
Dec 11, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 10, 2015 0.0700 0.0738 0.0700 0.0700 207,701 +0.00(+0.00%)
Dec 09, 2015 0.0700 0.0700 0.0700 0.0700 10,600 +0.00(+0.00%)
Dec 08, 2015 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Dec 07, 2015 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Dec 04, 2015 0.0800 0.0800 0.0700 0.0700 12,271 -0.00(-6.54%)
Dec 02, 2015 0.0749 0.0749 0.0749 0 +0.00(+7.00%)
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.