Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glucose Health Inc (OP: GLUC )

0.3855 -0.0992 (-20.47%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 2, 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 (%)
Apr 28, 2023 0.3710 0.4395 0.3500 0.4236 31,210 +0.02(+4.64%)
Apr 27, 2023 0.3900 0.4048 0.3800 0.4048 3,982 +0.00(+0.00%)
Apr 26, 2023 0.4198 0.4198 0.3993 0.4048 5,814 -0.03(-7.79%)
Apr 25, 2023 0.4090 0.4595 0.4003 0.4390 4,037 +0.01(+2.14%)
Apr 24, 2023 0.4298 0.4298 0.4298 0.4298 2,958 +0.02(+4.88%)
Apr 21, 2023 0.3960 0.4098 0.3600 0.4098 6,660 +0.01(+2.45%)
Apr 20, 2023 0.3865 0.4000 0.3505 0.4000 37,350 -0.07(-14.89%)
Apr 18, 2023 0.4700 0 +0.00(+0.00%)
Apr 17, 2023 0.4700 0.4700 0.4280 0.4700 2,310 +0.04(+9.30%)
Apr 14, 2023 0.3810 0.4300 0.3810 0.4300 4,139 +0.00(+0.00%)
Apr 13, 2023 0.4155 0.4500 0.4055 0.4300 5,423 -0.02(-4.44%)
Apr 12, 2023 0.4500 0.4500 0.4500 0.4500 3,030 -0.02(-4.26%)
Apr 11, 2023 0.4400 0.4800 0.4000 0.4700 8,700 +0.00(+0.11%)
Apr 10, 2023 0.4790 0.4790 0.4060 0.4695 7,008 +0.04(+8.55%)
Apr 06, 2023 0.4428 0.4428 0.4150 0.4325 17,600 -0.05(-9.80%)
Apr 05, 2023 0.4470 0.4795 0.4060 0.4795 3,101 +0.03(+7.15%)
Apr 04, 2023 0.4890 0.4890 0.3810 0.4475 12,335 -0.03(-6.58%)
Mar 31, 2023 0.4790 57 +0.05(+11.40%)
Mar 28, 2023 0.4300 0 +0.00(+0.12%)
Mar 27, 2023 0.4600 0.4600 0.4295 0.4295 18,300 -0.02(-4.56%)
Mar 24, 2023 0.4500 0.4500 0.4500 0.4500 1,065 +0.02(+4.65%)
Mar 23, 2023 0.4200 0.4752 0.3800 0.4300 12,500 -0.07(-14.00%)
Mar 22, 2023 0.5000 0.5000 0.4955 0.5000 1,758 +0.01(+2.04%)
Mar 20, 2023 0.4900 0 +0.09(+22.35%)
Mar 17, 2023 0.4005 0.4045 0.4005 0.4005 1,857 -0.11(-21.47%)
Mar 15, 2023 0.5100 22 +0.00(+0.00%)
Mar 14, 2023 0.4205 0.5100 0.4205 0.5100 300 +0.04(+9.61%)
Mar 13, 2023 0.4697 0.4697 0.4205 0.4653 7,240 -0.04(-8.28%)
Mar 09, 2023 0.5073 5 -0.04(-7.68%)
Mar 07, 2023 0.5495 0 +0.02(+3.72%)
Mar 06, 2023 0.5100 0.5490 0.5100 0.5298 1,300 -0.00(-0.04%)
Mar 03, 2023 0.5300 0.5300 0.5300 0.5300 600 +0.02(+3.92%)
Mar 02, 2023 0.5454 0.5465 0.5100 0.5100 14,306 -0.02(-3.77%)
Mar 01, 2023 0.5500 0.5500 0.5200 0.5300 3,021 -0.02(-3.64%)
Feb 28, 2023 0.5500 0.5500 0.5500 0.5500 1,050 +0.03(+5.77%)
Feb 27, 2023 0.5350 0.5500 0.5200 0.5200 3,271 +0.03(+6.01%)
Feb 23, 2023 0.4905 0 -0.00(-0.20%)
Feb 21, 2023 0.4915 2 -0.01(-1.70%)
Feb 15, 2023 0.5000 0 +0.02(+3.99%)
Feb 14, 2023 0.5105 0.5105 0.4280 0.4808 4,900 -0.11(-18.51%)
Feb 13, 2023 0.5900 0.5900 0.5525 0.5900 2,920 +0.00(+0.02%)
Feb 10, 2023 0.5105 0.5899 0.5105 0.5899 4,297 +0.04(+7.69%)
Feb 09, 2023 0.5800 0.5800 0.5224 0.5478 14,446 -0.03(-5.55%)
Feb 07, 2023 0.5800 46 -0.03(-4.92%)
Feb 06, 2023 0.6300 0.6400 0.6100 0.6100 1,400 -0.03(-4.69%)
Feb 03, 2023 0.6400 0.6400 0.6400 0.6400 877 +0.01(+1.59%)
Feb 02, 2023 0.6500 0.6500 0.6300 0.6300 1,250 +0.02(+3.55%)
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.