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

Glucose Health Inc (OP: GLUC )

0.3710 -0.0290 (-7.25%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 13, 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 (%)
May 29, 2020 0.4240 0.4240 0.3810 0.4000 25,400 -0.05(-10.71%)
May 28, 2020 0.4071 0.4570 0.3850 0.4480 126,556 +0.06(+16.36%)
May 27, 2020 0.4050 0.4400 0.3550 0.3850 216,254 -0.02(-3.75%)
May 26, 2020 0.5000 0.5000 0.2840 0.4000 131,413 +0.08(+25.04%)
May 22, 2020 0.2840 0.3199 0.2840 0.3199 16,600 +0.01(+2.40%)
May 21, 2020 0.3390 0.3390 0.2801 0.3124 10,401 -0.03(-8.12%)
May 20, 2020 0.3390 0.3400 0.2840 0.3400 1,990 +0.00(+0.29%)
May 19, 2020 0.3100 0.3390 0.2600 0.3390 10,291 +0.03(+9.53%)
May 18, 2020 0.3000 0.3500 0.2600 0.3095 50,400 -0.03(-8.97%)
May 15, 2020 0.3800 0.3800 0.2600 0.3400 58,300 -0.01(-2.86%)
May 14, 2020 0.3595 0.3600 0.3400 0.3500 13,296 -0.00(-0.28%)
May 13, 2020 0.4050 0.4250 0.3200 0.3510 73,586 +0.03(+9.69%)
May 12, 2020 0.3150 0.3400 0.2850 0.3200 65,145 +0.01(+1.59%)
May 11, 2020 0.3100 0.3200 0.2900 0.3150 15,293 +0.01(+1.61%)
May 08, 2020 0.3700 0.3700 0.2750 0.3100 22,600 +0.01(+2.89%)
May 07, 2020 0.3100 0.3100 0.2750 0.3013 23,149 +0.00(+0.43%)
May 06, 2020 0.2950 0.3000 0.2550 0.3000 32,877 +0.01(+3.45%)
May 05, 2020 0.2610 0.2900 0.2500 0.2900 15,187 +0.02(+7.41%)
May 04, 2020 0.2900 0.2900 0.2524 0.2700 33,800 -0.02(-5.59%)
May 01, 2020 0.2600 0.3000 0.2600 0.2860 24,200 -0.00(-1.38%)
Apr 30, 2020 0.2303 0.2999 0.2300 0.2900 27,449 +0.01(+3.57%)
Apr 29, 2020 0.2500 0.2800 0.2251 0.2800 178,910 +0.06(+24.44%)
Apr 28, 2020 0.2745 0.2875 0.2250 0.2250 9,279 -0.05(-17.43%)
Apr 27, 2020 0.2311 0.2750 0.2300 0.2725 19,342 +0.02(+9.00%)
Apr 24, 2020 0.2310 0.2684 0.2310 0.2500 18,500 -0.02(-5.66%)
Apr 23, 2020 0.3125 0.3335 0.2250 0.2650 91,593 -0.01(-5.02%)
Apr 22, 2020 0.3599 0.3599 0.2300 0.2790 133,970 -0.02(-6.97%)
Apr 21, 2020 0.2340 0.2999 0.1500 0.2999 108,452 +0.02(+7.15%)
Apr 20, 2020 0.3501 0.3501 0.2500 0.2799 52,590 -0.02(-6.70%)
Apr 17, 2020 0.3599 0.3599 0.2870 0.3000 57,800 -0.06(-16.62%)
Apr 16, 2020 0.3800 0.3800 0.2900 0.3598 395,212 -0.04(-10.05%)
Apr 15, 2020 0.4900 0.5500 0.3111 0.4000 588,434 -0.07(-15.79%)
Apr 14, 2020 0.3450 0.5700 0.3375 0.4750 600,650 +0.12(+35.71%)
Apr 13, 2020 0.2100 0.3890 0.2100 0.3500 560,100 +0.12(+52.17%)
Apr 09, 2020 0.2140 0.2700 0.1820 0.2300 547,400 +0.03(+15.00%)
Apr 08, 2020 0.1115 0.2000 0.0915 0.2000 696,233 +0.09(+81.00%)
Apr 07, 2020 0.0934 0.1110 0.0934 0.1105 4,897 +0.01(+5.24%)
Apr 06, 2020 0.1000 0.1050 0.0925 0.1050 30,758 +0.01(+5.11%)
Apr 03, 2020 0.1000 0.1000 0.0880 0.0999 5,200 -0.00(-0.10%)
Apr 02, 2020 0.0999 0.1000 0.0902 0.1000 38,729 +0.01(+12.23%)
Mar 31, 2020 0.0891 0.0891 0.0891 0 -0.01(-6.21%)
Mar 30, 2020 0.1000 0.1000 0.0900 0.0950 1,900 +0.00(+0.00%)
Mar 27, 2020 0.0829 0.1000 0.0829 0.0950 11,100 -0.00(-1.76%)
Mar 26, 2020 0.0942 0.1000 0.0700 0.0967 23,919 +0.01(+13.76%)
Mar 25, 2020 0.1000 0.1000 0.0850 0.0850 4,775 -0.01(-10.53%)
Mar 24, 2020 0.0806 0.0950 0.0806 0.0950 6,417 -0.01(-5.00%)
Mar 23, 2020 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Mar 20, 2020 0.0800 0.1000 0.0800 0.1000 2,400 +0.01(+11.11%)
Mar 19, 2020 0.0800 0.1000 0.0800 0.0900 10,660 -0.01(-6.35%)
Mar 18, 2020 0.0999 0.0999 0.0800 0.0961 16,900 -0.00(-3.80%)
Mar 17, 2020 0.0901 0.0999 0.0800 0.0999 9,998 +0.01(+9.66%)
Mar 16, 2020 0.0703 0.0999 0.0703 0.0911 27,501 +0.01(+13.87%)
Mar 13, 2020 0.0820 0.0820 0.0760 0.0800 94,700 -0.01(-11.11%)
Mar 12, 2020 0.1000 0.1000 0.0900 0.0900 850 -0.01(-10.00%)
Mar 09, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 06, 2020 0.1000 0.1000 0.1000 0.1000 100 -0.02(-14.53%)
Mar 04, 2020 0.1170 0.1170 0.1170 0 +0.00(+4.00%)
Mar 03, 2020 0.1100 0.1125 0.1100 0.1125 1,000 -0.00(-4.26%)
Mar 02, 2020 0.1175 0.1175 0.1175 60 +0.00(+0.00%)
Feb 27, 2020 0.1175 0.1175 0.1175 0 -0.00(-2.08%)
Feb 26, 2020 0.1200 0.1200 0.1200 0.1200 3,000 +0.03(+33.33%)
Feb 24, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 21, 2020 0.1050 0.1050 0.0900 0.0900 3,700 -0.01(-10.00%)
Feb 18, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Feb 10, 2020 0.1050 0.1050 0.1050 0 -0.02(-17.65%)
Feb 06, 2020 0.1275 0.1275 0.1275 0 -0.00(-3.41%)
Feb 04, 2020 0.1320 0.1320 0.1320 0 +0.01(+12.34%)
Feb 03, 2020 0.1175 0.1175 0.1175 0.1175 500 +0.00(+4.44%)
Jan 23, 2020 0.1125 0.1125 0.1125 0 -0.00(-2.17%)
Jan 21, 2020 0.1150 0.1150 0.1150 0 +0.04(+43.75%)
Jan 16, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 15, 2020 0.0800 0.0800 0.0800 0.0800 1,000 -0.02(-17.18%)
Jan 14, 2020 0.1000 0.1000 0.0800 0.0966 5,240 +0.01(+8.54%)
Jan 10, 2020 0.0890 0.0890 0.0890 0 -0.02(-15.24%)
Jan 09, 2020 0.1041 0.1050 0.1041 0.1050 2,000 +0.00(+0.86%)
Jan 07, 2020 0.1041 0.1041 0.1041 0 +0.00(+0.00%)
Jan 03, 2020 0.1041 0.1041 0.1041 0 -0.02(-16.72%)
Jan 02, 2020 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Dec 31, 2019 0.0750 0.1250 0.0750 0.1250 20,900 +0.02(+19.27%)
Dec 30, 2019 0.1036 0.1048 0.0751 0.1048 9,193 -0.00(-0.19%)
Dec 27, 2019 0.0751 0.1100 0.0751 0.1050 2,400 +0.02(+31.09%)
Dec 26, 2019 0.0801 0.0801 0.0801 0.0801 200 -0.01(-10.30%)
Dec 24, 2019 0.0893 0.0893 0.0893 0.0893 100 -0.01(-10.70%)
Dec 20, 2019 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Dec 18, 2019 0.0800 0.0800 0.0800 0 -0.03(-26.47%)
Dec 17, 2019 0.1088 0.1088 0.1088 20 +0.00(+0.00%)
Dec 16, 2019 0.0980 0.1088 0.0710 0.1088 35,000 -0.01(-10.53%)
Dec 13, 2019 0.0855 0.1216 0.0855 0.1216 18,900 +0.02(+21.60%)
Dec 12, 2019 0.0725 0.1000 0.0725 0.1000 7,900 +0.03(+41.04%)
Dec 11, 2019 0.0796 0.1000 0.0709 0.0709 18,000 -0.01(-10.93%)
Dec 10, 2019 0.0782 0.0796 0.0782 0.0796 10,000 -0.01(-6.35%)
Dec 06, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 05, 2019 0.1011 0.1113 0.0850 0.0850 37,700 -0.02(-15.92%)
Dec 03, 2019 0.1011 0.1011 0.1011 0 -0.01(-5.78%)
Nov 26, 2019 0.1073 0.1073 0.1073 0 -0.01(-10.58%)
Nov 25, 2019 0.1240 0.1240 0.1110 0.1200 21,010 -0.01(-4.08%)
Nov 22, 2019 0.1276 0.1276 0.1251 0.1251 17,800 -0.00(-2.34%)
Nov 21, 2019 0.1281 0.1281 0.1281 0.1281 600 +0.00(+2.07%)
Nov 20, 2019 0.1255 0.1255 0.1255 0.1255 5,000 -0.01(-7.04%)
Nov 19, 2019 0.1325 0.1350 0.1325 0.1350 5,700 -0.01(-5.26%)
Nov 13, 2019 0.1425 0.1425 0.1425 0 +0.00(+0.00%)
Nov 12, 2019 0.1425 0.1425 0.1425 0.1425 1,000 -0.00(-1.72%)
Nov 11, 2019 0.1351 0.1450 0.1351 0.1450 32,300 +0.01(+8.37%)
Nov 08, 2019 0.1336 0.1351 0.1300 0.1338 26,300 -0.00(-0.96%)
Nov 07, 2019 0.1351 0.1351 0.1351 0.1351 5,000 -0.01(-4.39%)
Nov 06, 2019 0.1413 0.1413 0.1413 0.1413 500 +0.00(+2.76%)
Nov 04, 2019 0.1375 0.1375 0.1375 0 +0.01(+5.77%)
Nov 01, 2019 0.1300 0.1300 0.1300 0.1300 10,000 -0.01(-7.14%)
Oct 31, 2019 0.1400 0.1400 0.1400 1 +0.00(+0.00%)
Oct 30, 2019 0.1400 0.1400 0.1400 0.1400 4,701 +0.00(+3.32%)
Oct 29, 2019 0.1355 0.1355 0.1355 0.1355 500 -0.01(-5.24%)
Oct 25, 2019 0.1430 0.1430 0.1430 0 +0.00(+0.00%)
Oct 24, 2019 0.1430 0.1430 0.1430 0.1430 502 +0.02(+14.31%)
Oct 23, 2019 0.1251 0.1251 0.1251 0.1251 10,592 +0.00(+0.00%)
Oct 22, 2019 0.1360 0.1360 0.1251 0.1251 12,651 -0.01(-7.33%)
Oct 15, 2019 0.1350 0.1350 0.1350 0 -0.01(-6.77%)
Oct 14, 2019 0.1448 0.1448 0.1448 1 +0.00(+0.00%)
Oct 07, 2019 0.1448 0.1448 0.1448 0 -0.00(-0.14%)
Oct 04, 2019 0.1258 0.1470 0.1257 0.1450 71,000 +0.00(+3.57%)
Oct 03, 2019 0.1258 0.1445 0.1258 0.1400 10,713 -0.01(-6.04%)
Oct 02, 2019 0.1490 0.1490 0.1490 0.1490 5,000 +0.00(+0.00%)
Oct 01, 2019 0.1490 0.1490 0.1489 0.1490 4,796 +0.00(+0.27%)
Sep 30, 2019 0.1486 0.1486 0.1486 0.1486 2,000 -0.02(-12.38%)
Sep 26, 2019 0.1696 0.1696 0.1696 0 +0.00(+2.23%)
Sep 25, 2019 0.1659 0.1659 0.1659 0.1659 1,000 +0.02(+12.47%)
Sep 24, 2019 0.1475 0.1475 0.1475 8 +0.00(+0.00%)
Sep 23, 2019 0.1500 0.1698 0.1250 0.1475 18,618 -0.00(-1.67%)
Sep 19, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 18, 2019 0.1500 0.1500 0.1500 0.1500 10,000 -0.00(-0.27%)
Sep 17, 2019 0.1504 0.1504 0.1504 0.1504 2,650 -0.01(-3.90%)
Sep 16, 2019 0.1500 0.1565 0.1500 0.1565 15,500 -0.00(-0.57%)
Sep 13, 2019 0.1574 0.1574 0.1574 0.1574 3,500 +0.00(+0.00%)
Sep 12, 2019 0.1574 0.1574 0.1574 0.1574 500 +0.01(+6.28%)
Sep 11, 2019 0.1481 0.1481 0.1481 0.1481 1,100 +0.02(+13.92%)
Sep 10, 2019 0.1300 0.1300 0.1300 0.1300 1,500 -0.03(-16.67%)
Sep 09, 2019 0.1554 0.1560 0.1553 0.1560 32,500 +0.01(+4.00%)
Sep 06, 2019 0.1500 0.1500 0.1500 0.1500 20,000 +0.01(+7.14%)
Sep 05, 2019 0.1240 0.1400 0.1240 0.1400 20,248 -0.02(-9.91%)
Sep 04, 2019 0.1554 0.1554 0.1554 0.1554 5,000 +0.00(+0.00%)
Sep 03, 2019 0.1554 0.1554 0.1554 0.1554 5,458 +0.01(+7.17%)
Aug 30, 2019 0.1450 0.1568 0.1450 0.1450 30,600 +0.00(+3.57%)
Aug 29, 2019 0.1699 0.1699 0.1300 0.1400 59,941 -0.01(-9.21%)
Aug 28, 2019 0.1542 0.1542 0.1542 0.1542 200 -0.01(-3.93%)
Aug 26, 2019 0.1605 0.1605 0.1605 0 +0.02(+14.64%)
Aug 22, 2019 0.1400 0.1400 0.1400 0 -0.03(-18.37%)
Aug 21, 2019 0.1420 0.1715 0.1401 0.1715 9,500 +0.00(+0.29%)
Aug 19, 2019 0.1710 0.1710 0.1710 0 -0.00(-0.29%)
Aug 16, 2019 0.1715 0.1715 0.1715 0.1715 2,000 +0.01(+5.60%)
Aug 15, 2019 0.1624 0.1624 0.1624 0.1624 400 +0.00(+0.87%)
Aug 14, 2019 0.1700 0.1700 0.1491 0.1610 11,884 -0.01(-5.29%)
Aug 12, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 09, 2019 0.1700 0.1700 0.1700 0.1700 500 +0.01(+7.53%)
Aug 08, 2019 0.1550 0.1700 0.1475 0.1581 14,929 +0.01(+6.39%)
Aug 07, 2019 0.1486 0.1486 0.1486 0.1486 3,639 +0.00(+0.00%)
Aug 06, 2019 0.1500 0.1500 0.1486 0.1486 10,000 -0.01(-6.60%)
Aug 05, 2019 0.1591 0.1591 0.1591 0.1591 1,514 -0.01(-6.41%)
Aug 02, 2019 0.1470 0.1700 0.1462 0.1700 26,300 -0.01(-5.56%)
Aug 01, 2019 0.1660 0.1800 0.1660 0.1800 88,003 +0.00(+1.69%)
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%)
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.