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

Glucose Health Inc (OP: GLUC )

0.4456 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 21, 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, 2017 0.1050 0.1130 0.0876 0.1130 67,500 -0.00(-1.74%)
Nov 29, 2017 0.1150 0.1150 0.1000 0.1150 11,388 +0.00(+0.09%)
Nov 28, 2017 0.1149 0.1149 0.1149 0.1149 500 +0.00(+0.35%)
Nov 27, 2017 0.1032 0.1145 0.0880 0.1145 22,500 +0.01(+10.84%)
Nov 24, 2017 0.0880 0.1033 0.0876 0.1033 2,900 +0.00(+0.00%)
Nov 22, 2017 0.0875 0.1033 0.0875 0.1033 1,656 +0.00(+0.00%)
Nov 21, 2017 0.0880 0.1033 0.0875 0.1033 2,630 -0.01(-9.70%)
Nov 20, 2017 0.1150 0.1150 0.1000 0.1144 23,566 -0.00(-0.52%)
Nov 17, 2017 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+4.55%)
Nov 16, 2017 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-4.35%)
Nov 15, 2017 0.1111 0.1150 0.1111 0.1150 476 +0.00(+0.00%)
Nov 14, 2017 0.1150 0.1150 0.1150 0.1150 538 +0.00(+0.52%)
Nov 13, 2017 0.1100 0.1144 0.1100 0.1144 18,126 +0.01(+5.64%)
Nov 10, 2017 0.1046 0.1083 0.0855 0.1083 24,352 +0.01(+5.97%)
Nov 09, 2017 0.1068 0.1095 0.0985 0.1022 45,500 +0.00(+2.20%)
Nov 08, 2017 0.1000 0.1120 0.1000 0.1000 8,910 -0.01(-11.50%)
Nov 07, 2017 0.1100 0.1207 0.1000 0.1130 124,578 -0.02(-11.93%)
Nov 06, 2017 0.1299 0.1299 0.1110 0.1283 10,425 -0.00(-3.68%)
Nov 03, 2017 0.1332 0.1332 0.1332 0.1332 700 -0.00(-1.26%)
Nov 02, 2017 0.1386 0.1589 0.1200 0.1349 37,093 -0.00(-1.75%)
Nov 01, 2017 0.1389 0.1389 0.1234 0.1373 42,400 -0.00(-0.51%)
Oct 31, 2017 0.1400 0.1400 0.1249 0.1380 49,981 -0.00(-1.43%)
Oct 30, 2017 0.1609 0.1609 0.1249 0.1400 41,062 -0.02(-12.99%)
Oct 27, 2017 0.1255 0.1609 0.1249 0.1609 59,257 +0.03(+24.76%)
Oct 26, 2017 0.1672 0.1720 0.1255 0.1290 110,352 -0.05(-26.72%)
Oct 25, 2017 0.1874 0.1900 0.1275 0.1760 61,473 -0.01(-6.13%)
Oct 24, 2017 0.1800 0.1875 0.1800 0.1875 26,133 +0.02(+9.33%)
Oct 23, 2017 0.1610 0.1780 0.1610 0.1715 5,300 +0.01(+6.59%)
Oct 20, 2017 0.1579 0.1609 0.1261 0.1609 21,308 +0.00(+1.84%)
Oct 19, 2017 0.1610 0.1610 0.1250 0.1580 115,853 +0.00(+0.45%)
Oct 18, 2017 0.1573 0.1573 0.1573 0.1573 500 -0.00(-0.06%)
Oct 17, 2017 0.1301 0.1574 0.1301 0.1574 15,795 -0.00(-0.94%)
Oct 13, 2017 0.1589 0.1589 0.1589 4 -0.00(-0.06%)
Oct 12, 2017 0.1545 0.1590 0.1500 0.1590 29,000 +0.00(+0.06%)
Oct 11, 2017 0.1500 0.1589 0.1384 0.1589 8,890 +0.00(+0.32%)
Oct 10, 2017 0.1400 0.1584 0.1400 0.1584 25,760 +0.00(+0.89%)
Oct 09, 2017 0.1610 0.1610 0.1400 0.1570 65,969 -0.00(-2.48%)
Oct 06, 2017 0.1635 0.1635 0.1400 0.1610 41,860 -0.00(-1.53%)
Oct 05, 2017 0.1500 0.1647 0.1400 0.1635 68,616 +0.00(+0.00%)
Oct 04, 2017 0.1559 0.1956 0.1500 0.1635 136,278 +0.00(+2.19%)
Oct 03, 2017 0.2200 0.2200 0.1600 0.1600 57,541 -0.06(-27.27%)
Oct 02, 2017 0.2500 0.2500 0.1600 0.2200 42,531 -0.01(-4.35%)
Sep 29, 2017 0.2100 0.2300 0.1200 0.2300 94,012 -0.03(-11.54%)
Sep 28, 2017 0.2550 0.2600 0.2485 0.2600 8,426 -0.01(-1.89%)
Sep 27, 2017 0.2465 0.2650 0.2465 0.2650 17,650 +0.01(+1.92%)
Sep 26, 2017 0.2650 0.2650 0.1490 0.2600 38,450 -0.01(-1.89%)
Sep 25, 2017 0.2650 0.2650 0.2400 0.2650 50,725 +0.00(+0.00%)
Sep 22, 2017 0.2750 0.2750 0.2400 0.2650 17,500 +0.03(+10.42%)
Sep 21, 2017 0.2800 0.2940 0.2400 0.2400 118,144 -0.05(-18.37%)
Sep 20, 2017 0.2350 0.2960 0.2200 0.2940 296,773 +0.06(+25.16%)
Sep 19, 2017 0.1800 0.2350 0.1800 0.2349 136,148 +0.04(+23.63%)
Sep 18, 2017 0.1900 0.1900 0.1750 0.1900 22,715 -0.01(-2.56%)
Sep 15, 2017 0.1800 0.2000 0.1351 0.1950 57,680 +0.02(+8.33%)
Sep 14, 2017 0.2000 0.2000 0.1800 0.1800 41,872 +0.00(+0.00%)
Sep 13, 2017 0.1500 0.1800 0.1431 0.1800 51,203 +0.03(+20.00%)
Sep 12, 2017 0.0900 0.2150 0.0900 0.1500 96,749 +0.04(+36.36%)
Sep 11, 2017 0.0900 0.1100 0.0900 0.1100 13,700 +0.00(+0.92%)
Sep 08, 2017 0.1100 0.1100 0.1090 0.1090 3,100 -0.00(-0.91%)
Sep 07, 2017 0.0940 0.1100 0.0800 0.1100 113,759 +0.02(+17.02%)
Sep 06, 2017 0.0990 0.0990 0.0750 0.0940 21,440 -0.01(-6.00%)
Sep 05, 2017 0.0552 0.1000 0.0552 0.1000 39,703 +0.03(+33.33%)
Aug 31, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 30, 2017 0.0690 0.0750 0.0650 0.0750 7,750 +0.00(+0.27%)
Aug 29, 2017 0.0748 0.0748 0.0748 0.0748 1,500 +0.01(+8.41%)
Aug 28, 2017 0.0750 0.0750 0.0670 0.0690 9,993 -0.01(-7.75%)
Aug 25, 2017 0.0511 0.0748 0.0511 0.0748 34,500 +0.02(+43.30%)
Aug 24, 2017 0.0522 0.0522 0.0500 0.0522 24,557 -0.02(-30.40%)
Aug 23, 2017 0.0750 0.0750 0.0508 0.0750 50,257 +0.00(+0.00%)
Aug 21, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 17, 2017 0.0750 0.0750 0.0750 0 +0.00(+1.35%)
Aug 15, 2017 0.0740 0.0740 0.0740 2 -0.00(-1.33%)
Aug 10, 2017 0.0750 0.0750 0.0750 2 -0.00(-6.13%)
Aug 09, 2017 0.0799 0.0799 0.0799 0.0799 3,500 +0.00(+0.00%)
Aug 08, 2017 0.1100 0.1100 0.0660 0.0799 92,560 -0.03(-27.36%)
Aug 07, 2017 0.1100 0.1100 0.1100 0.1100 1,000 -0.00(-2.22%)
Aug 04, 2017 0.1150 0.1150 0.0800 0.1125 27,499 -0.00(-2.17%)
Aug 03, 2017 0.1040 0.1150 0.1040 0.1150 72,201 +0.01(+4.55%)
Aug 02, 2017 0.1000 0.1100 0.0980 0.1100 10,050 +0.00(+0.00%)
Jul 31, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 28, 2017 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+4.76%)
Jul 27, 2017 0.0900 0.1050 0.0899 0.1050 20,620 +0.01(+16.67%)
Jul 26, 2017 0.0786 0.0900 0.0786 0.0900 10,650 +0.01(+12.50%)
Jul 25, 2017 0.0750 0.0800 0.0644 0.0800 70,250 -0.01(-11.11%)
Jul 24, 2017 0.0900 0.0900 0.0900 0.0900 19,860 -0.01(-5.26%)
Jul 17, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jul 12, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 11, 2017 0.0900 0.0900 0.0900 0.0900 47,480 +0.00(+0.00%)
Jul 07, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 03, 2017 0.0900 0.0900 0.0900 0.0900 8 +0.00(+0.00%)
Jun 28, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jun 23, 2017 0.1000 0.1000 0.1000 0 +0.01(+11.61%)
Jun 22, 2017 0.0750 0.0896 0.0750 0.0896 85,000 -0.01(-5.29%)
Jun 21, 2017 0.0750 0.0946 0.0750 0.0946 99,001 +0.02(+26.13%)
Jun 20, 2017 0.1020 0.1020 0.0694 0.0750 90,116 -0.03(-26.76%)
Jun 19, 2017 0.0700 0.1024 0.0700 0.1024 38,376 -0.00(-2.48%)
Jun 13, 2017 0.1050 0.1050 0.1050 0 -0.00(-4.37%)
Jun 05, 2017 0.1098 0.1098 0.1098 0 +0.00(+0.00%)
May 31, 2017 0.1098 0.1098 0.1098 0 -0.00(-0.09%)
May 24, 2017 0.1099 0.1099 0.1099 0 +0.00(+0.37%)
May 23, 2017 0.1095 0.1095 0.1095 0.1095 4,000 +0.00(+2.34%)
May 19, 2017 0.1070 0.1070 0.1070 0 -0.00(-2.64%)
May 17, 2017 0.1099 0.1099 0.1099 0 +0.00(+0.00%)
May 15, 2017 0.1099 0.1099 0.1099 0 +0.00(+0.00%)
May 11, 2017 0.1099 0.1099 0.1099 0 +0.00(+0.37%)
May 09, 2017 0.1095 0.1095 0.1095 0 -0.01(-8.75%)
May 08, 2017 0.0900 0.1200 0.0900 0.1200 1,500 +0.00(+0.00%)
May 05, 2017 0.0820 0.1200 0.0820 0.1200 3,000 +0.00(+4.35%)
May 04, 2017 0.1000 0.1150 0.1000 0.1150 14,000 -0.00(-4.17%)
May 03, 2017 0.1294 0.1294 0.1000 0.1200 69,100 -0.01(-7.26%)
May 02, 2017 0.1294 0.1294 0.0900 0.1294 19,700 +0.00(+0.62%)
May 01, 2017 0.0810 0.1295 0.0810 0.1286 7,670 +0.04(+40.72%)
Apr 28, 2017 0.1160 0.1295 0.0800 0.0914 45,552 -0.01(-11.28%)
Apr 27, 2017 0.1100 0.1395 0.1000 0.1030 61,400 -0.04(-26.16%)
Apr 26, 2017 0.1395 0.1395 0.1395 0.1395 500 +0.01(+6.53%)
Apr 24, 2017 0.1310 0.1310 0.1310 1 -0.01(-6.13%)
Apr 21, 2017 0.1100 0.1395 0.1100 0.1395 25,160 +0.00(+0.00%)
Apr 20, 2017 0.1395 0.1395 0.1395 0.1395 621 +0.00(+0.00%)
Apr 19, 2017 0.1395 0.1395 0.1010 0.1395 9,000 +0.02(+12.05%)
Apr 18, 2017 0.1395 0.1395 0.1010 0.1245 5,105 -0.01(-7.09%)
Apr 17, 2017 0.1340 0.1340 0.1335 0.1340 4,975 -0.00(-2.62%)
Apr 12, 2017 0.1376 0.1376 0.1376 0 +0.04(+36.24%)
Apr 11, 2017 0.1400 0.1400 0.1010 0.1010 29,121 -0.04(-27.86%)
Apr 10, 2017 0.1400 0.1400 0.0740 0.1400 4,430 +0.03(+27.27%)
Apr 07, 2017 0.1200 0.1200 0.1100 0.1100 32,645 +0.00(+0.00%)
Apr 06, 2017 0.1350 0.1388 0.1100 0.1100 62,084 -0.03(-22.54%)
Apr 05, 2017 0.1100 0.1420 0.1100 0.1420 46,365 +0.04(+42.00%)
Apr 04, 2017 0.0790 0.1900 0.0790 0.1000 91,982 +0.02(+25.00%)
Apr 03, 2017 0.0618 0.1000 0.0460 0.0800 128,411 +0.04(+90.48%)
Mar 31, 2017 0.0450 0.0500 0.0420 0.0420 39,000 -0.00(-8.70%)
Mar 29, 2017 0.0460 0.0460 0.0460 1 -0.00(-1.95%)
Mar 24, 2017 0.0469 0.0469 0.0469 0 -0.00(-6.17%)
Mar 23, 2017 0.0500 0.0500 0.0500 0.0500 400 +0.00(+0.00%)
Mar 20, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 17, 2017 0.0540 0.0540 0.0500 0.0500 12,899 -0.01(-16.67%)
Mar 16, 2017 0.0600 0.0600 0.0600 0.0600 3,200 +0.00(+2.39%)
Mar 13, 2017 0.0586 0.0586 0.0586 0 +0.00(+4.64%)
Mar 10, 2017 0.0503 0.0560 0.0503 0.0560 2,000 -0.00(-4.44%)
Mar 09, 2017 0.0536 0.0586 0.0450 0.0586 47,707 +0.01(+30.22%)
Mar 08, 2017 0.0575 0.0670 0.0450 0.0450 20,398 -0.01(-25.00%)
Mar 07, 2017 0.0599 0.0600 0.0450 0.0600 109,820 +0.01(+33.33%)
Mar 06, 2017 0.0500 0.0500 0.0450 0.0450 50,640 -0.01(-17.43%)
Mar 03, 2017 0.0450 0.0545 0.0411 0.0545 43,500 +0.01(+21.11%)
Mar 02, 2017 0.0450 0.0450 0.0450 0.0450 5,036 +0.00(+0.00%)
Feb 22, 2017 0.0450 0.0450 0.0450 0 -0.01(-17.58%)
Feb 17, 2017 0.0546 0.0546 0.0546 0 -0.00(-0.18%)
Feb 15, 2017 0.0547 0.0547 0.0547 0 -0.00(-0.18%)
Feb 14, 2017 0.0350 0.0548 0.0350 0.0548 2,000 -0.00(-0.36%)
Jan 26, 2017 0.0550 0.0550 0.0550 0 -0.00(-1.96%)
Jan 25, 2017 0.0561 0.0561 0.0561 0.0561 2,500 +0.02(+37.50%)
Jan 23, 2017 0.0408 0.0408 0.0408 0 -0.00(-9.33%)
Jan 19, 2017 0.0450 0.0450 0.0450 0 +0.00(+2.86%)
Jan 18, 2017 0.0450 0.0450 0.0437 0.0437 30,000 -0.03(-37.23%)
Jan 06, 2017 0.0697 0.0697 0.0697 0 +0.03(+70.00%)
Jan 03, 2017 0.0410 0.0410 0.0410 0 -0.00(-0.49%)
Dec 30, 2016 0.0412 0.0412 0.0412 0 +0.00(+0.24%)
Dec 28, 2016 0.0411 0.0411 0.0411 60 -0.02(-27.89%)
Dec 27, 2016 0.0523 0.0570 0.0523 0.0570 11,800 +0.01(+14.00%)
Dec 22, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 21, 2016 0.0517 0.0530 0.0500 0.0500 46,186 -0.02(-33.16%)
Dec 20, 2016 0.0748 0.0748 0.0748 0.0748 10,000 +0.00(+0.00%)
Dec 15, 2016 0.0748 0.0748 0.0748 0 +0.02(+32.04%)
Dec 14, 2016 0.0566 0.0566 0.0566 0.0566 3,000 -0.00(-5.58%)
Dec 13, 2016 0.0714 0.0714 0.0600 0.0600 16,000 -0.01(-19.79%)
Dec 06, 2016 0.0748 0.0748 0.0748 0 -0.00(-0.13%)
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.