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 +0.0200 (+6.04%)
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, 2015 0.0700 0.0700 0.0700 0.0700 21,285 +0.01(+16.67%)
Nov 25, 2015 0.0600 0.0600 0.0600 0 +0.03(+93.55%)
Nov 24, 2015 0.0310 0.0310 0.0310 0.0310 2,351 -0.00(-11.43%)
Nov 10, 2015 0.0350 0.0350 0.0350 0 -0.00(-10.26%)
Nov 05, 2015 0.0390 0.0390 0.0390 0 -0.00(-2.50%)
Nov 03, 2015 0.0400 0.0400 0.0400 0 -0.01(-13.04%)
Oct 27, 2015 0.0460 0.0460 0.0460 0 +0.00(+2.22%)
Oct 15, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 09, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 02, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 28, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 23, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Sep 17, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 15, 2015 0.0600 0.0600 0.0600 0 +0.02(+50.00%)
Sep 11, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 09, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 03, 2015 0.0400 0.0400 0.0400 20 +0.01(+21.21%)
Aug 28, 2015 0.0330 0.0330 0.0330 0 -0.01(-19.51%)
Aug 14, 2015 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Aug 12, 2015 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Aug 07, 2015 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Aug 06, 2015 0.0410 0.0410 0.0410 0.0410 460 +0.00(+0.00%)
Aug 05, 2015 0.0410 0.0410 0.0410 0.0410 1,527 +0.00(+0.00%)
Aug 04, 2015 0.0410 0.0410 0.0410 0.0410 10,008 -0.01(-18.00%)
Jul 31, 2015 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jul 30, 2015 0.0400 0.0400 0.0400 0.0400 140 -0.01(-20.00%)
Jul 27, 2015 0.0500 0.0500 0.0500 56 +0.01(+19.05%)
Jul 24, 2015 0.0420 0.0420 0.0420 0.0420 10,000 -0.01(-16.00%)
Jul 17, 2015 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 13, 2015 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Jul 08, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 07, 2015 0.0350 0.0350 0.0350 0.0350 1,373 +0.00(+0.00%)
Jul 02, 2015 0.0350 0.0350 0.0350 0 -0.01(-30.00%)
Jun 30, 2015 0.0500 0.0500 0.0500 0 +0.01(+42.86%)
Jun 29, 2015 0.0350 0.0350 0.0350 0.0350 170 -0.01(-30.00%)
Jun 24, 2015 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jun 23, 2015 0.0400 0.0400 0.0400 0.0400 15,247 +0.00(+0.00%)
Jun 22, 2015 0.0533 0.0533 0.0400 0.0400 50,929 -0.00(-2.44%)
Jun 18, 2015 0.0410 0.0410 0.0410 0 -0.01(-18.00%)
Jun 12, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 11, 2015 0.0400 0.0500 0.0400 0.0500 10,200 -0.01(-16.67%)
Jun 10, 2015 0.0600 0.0600 0.0600 0.0600 1,500 +0.01(+20.00%)
Jun 09, 2015 0.0500 0.0500 0.0500 0.0500 34,900 +0.00(+0.00%)
Jun 05, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 04, 2015 0.0450 0.0550 0.0450 0.0550 28,504 +0.01(+22.22%)
Jun 03, 2015 0.0499 0.0500 0.0450 0.0450 40,812 -0.00(-9.82%)
May 29, 2015 0.0499 0.0499 0.0499 0 +0.00(+0.00%)
May 28, 2015 0.0499 0.0499 0.0499 0.0499 10,000 +0.00(+0.00%)
May 27, 2015 0.0500 0.0500 0.0450 0.0499 70,168 +0.01(+24.75%)
May 26, 2015 0.0400 0.0400 0.0400 0.0400 18,000 +0.00(+0.00%)
May 21, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 18, 2015 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
May 15, 2015 0.0400 0.0500 0.0400 0.0500 11,150 +0.01(+24.69%)
May 11, 2015 0.0401 0.0401 0.0401 0 +0.00(+0.25%)
May 08, 2015 0.0400 0.0400 0.0400 0.0400 100 -0.03(-38.46%)
May 05, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 01, 2015 0.0650 0.0650 0.0650 0 +0.03(+80.06%)
Apr 30, 2015 0.0400 0.0400 0.0361 0.0361 28,082 -0.01(-19.78%)
Apr 24, 2015 0.0450 0.0450 0.0450 0 +0.00(+7.14%)
Apr 22, 2015 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Apr 21, 2015 0.0420 0.0420 0.0420 0.0420 9,254 +0.00(+0.00%)
Apr 17, 2015 0.0420 0.0420 0.0420 0 -0.01(-14.29%)
Apr 15, 2015 0.0490 0.0490 0.0490 0 +0.01(+15.29%)
Apr 13, 2015 0.0425 0.0425 0.0425 1 +0.00(+0.00%)
Apr 10, 2015 0.0420 0.0425 0.0420 0.0425 35,618 +0.00(+1.19%)
Apr 06, 2015 0.0420 0.0420 0.0420 0 -0.00(-0.24%)
Apr 01, 2015 0.0421 0.0421 0.0421 0 -0.00(-6.44%)
Mar 30, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 27, 2015 0.0450 0.0460 0.0450 0.0450 18,300 -0.00(-7.98%)
Mar 26, 2015 0.0451 0.0490 0.0401 0.0489 23,500 +0.00(+3.19%)
Mar 25, 2015 0.0500 0.0500 0.0450 0.0474 33,400 -0.00(-5.22%)
Mar 24, 2015 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Mar 23, 2015 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-3.85%)
Mar 19, 2015 0.0520 0.0520 0.0520 0 +0.00(+0.00%)
Mar 18, 2015 0.0521 0.0521 0.0520 0.0520 51,000 -0.03(-35.00%)
Mar 17, 2015 0.0800 0.0800 0.0800 0.0800 1,900 +0.02(+33.33%)
Mar 12, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 09, 2015 0.0600 0.0600 0.0600 0 -0.01(-17.24%)
Mar 05, 2015 0.0725 0.0725 0.0725 0 +0.00(+3.57%)
Mar 04, 2015 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+16.67%)
Mar 03, 2015 0.0600 0.0600 0.0600 0.0600 9,096 -0.01(-14.29%)
Mar 02, 2015 0.0500 0.0700 0.0500 0.0700 32,939 +0.00(+0.00%)
Feb 27, 2015 0.0700 0.0700 0.0700 0.0700 2,360 +0.02(+40.00%)
Feb 26, 2015 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+25.00%)
Feb 24, 2015 0.0400 0.0400 0.0400 0 -0.03(-46.67%)
Feb 23, 2015 0.0400 0.0794 0.0400 0.0750 107,000 +0.04(+100.00%)
Feb 20, 2015 0.0375 0.0375 0.0375 0.0375 706 -0.04(-53.12%)
Feb 19, 2015 0.0519 0.0800 0.0475 0.0800 26,022 -0.01(-15.79%)
Feb 18, 2015 0.0950 0.0950 0.0950 0.0950 526 +0.04(+90.00%)
Feb 17, 2015 0.0500 0.0500 0.0500 0.0500 1,574 +0.00(+0.00%)
Feb 13, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 06, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jan 30, 2015 0.0600 0.0600 0.0600 0 -0.00(-3.23%)
Jan 23, 2015 0.0620 0.0620 0.0620 0 +0.00(+0.00%)
Jan 20, 2015 0.0620 0.0620 0.0620 0 -0.04(-40.84%)
Jan 15, 2015 0.1048 0.1048 0.1048 0 +0.04(+68.76%)
Jan 13, 2015 0.0621 0.0621 0.0621 20 -0.04(-37.90%)
Jan 12, 2015 0.1000 0.1000 0.1000 0.1000 474 +0.03(+42.65%)
Jan 09, 2015 0.0701 0.0701 0.0701 0.0701 17,001 +0.00(+0.00%)
Jan 07, 2015 0.0701 0.0701 0.0701 0 -0.01(-12.38%)
Jan 06, 2015 0.0800 0.0800 0.0800 0.0800 20,007 -0.02(-21.14%)
Dec 31, 2014 0.1014 0.1014 0.1014 0 -0.00(-1.50%)
Dec 30, 2014 0.1030 0.1030 0.1030 0.1030 527 +0.00(+0.00%)
Dec 29, 2014 0.1030 0.1030 0.1030 0.1030 22,940 -0.10(-48.50%)
Dec 26, 2014 0.1100 0.2000 0.1100 0.2000 20,100 +0.10(+94.17%)
Dec 23, 2014 0.1030 0.1030 0.1030 0 +0.00(+3.00%)
Dec 22, 2014 0.1000 0.1000 0.1000 0.1000 1,522 -0.02(-16.67%)
Dec 18, 2014 0.1200 0.1200 0.1200 0 -0.04(-25.00%)
Dec 17, 2014 0.1600 0.1600 0.1600 0.1600 3,163 -0.01(-5.88%)
Dec 15, 2014 0.1700 0.1700 0.1700 0.1700 1,161 -0.01(-5.56%)
Dec 08, 2014 0.1800 0.1800 0.1800 1 +0.00(+0.00%)
Dec 05, 2014 0.1800 0.1800 0.1800 0.1800 365 +0.00(+0.00%)
Dec 04, 2014 0.1800 0.1800 0.1800 0.1800 391 +0.00(+0.00%)
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.