Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Glucose Health Inc (OP: GLUC )

0.4370 UNCHANGED
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 10, 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 (%)
Jul 31, 2023 0.2750 0.3495 0.2750 0.3495 6,240 +0.01(+2.95%)
Jul 28, 2023 0.2600 0.3395 0.2600 0.3395 328 +0.01(+4.46%)
Jul 27, 2023 0.3000 0.3250 0.2925 0.3250 6,770 -0.01(-1.52%)
Jul 26, 2023 0.3005 0.3395 0.3000 0.3300 17,499 +0.03(+9.82%)
Jul 25, 2023 0.3005 0.3005 0.3005 0.3005 1,000 +0.00(+0.00%)
Jul 24, 2023 0.3005 0.3005 0.3005 0.3005 100 +0.00(+0.00%)
Jul 19, 2023 0.3005 0 -0.02(-5.38%)
Jul 18, 2023 0.3195 0.3195 0.3176 0.3176 1,100 -0.00(-0.59%)
Jul 17, 2023 0.3100 0.3195 0.3100 0.3195 3,017 -0.01(-3.18%)
Jul 13, 2023 0.3300 37 +0.01(+1.54%)
Jul 12, 2023 0.3500 0.3700 0.3250 0.3250 6,093 +0.01(+4.67%)
Jul 11, 2023 0.3728 0.3728 0.3105 0.3105 33,356 -0.05(-14.23%)
Jul 10, 2023 0.3510 0.3620 0.3510 0.3620 1,302 -0.03(-8.24%)
Jul 07, 2023 0.3728 0.3945 0.3510 0.3945 687 +0.01(+2.84%)
Jul 06, 2023 0.3728 0.3945 0.3510 0.3836 6,000 +0.02(+6.26%)
Jul 05, 2023 0.3945 0.3945 0.3510 0.3610 11,117 -0.03(-8.49%)
Jun 29, 2023 0.3945 41 +0.00(+0.00%)
Jun 28, 2023 0.3800 0.3945 0.3550 0.3945 22,900 +0.02(+5.96%)
Jun 27, 2023 0.3500 0.3723 0.3500 0.3723 400 +0.01(+2.62%)
Jun 23, 2023 0.3628 0 -0.03(-8.04%)
Jun 21, 2023 0.3945 32 +0.04(+12.30%)
Jun 20, 2023 0.3563 0.3563 0.3513 0.3513 392 -0.03(-8.52%)
Jun 16, 2023 0.3675 0.3840 0.3675 0.3840 700 +0.00(+0.37%)
Jun 13, 2023 0.3826 0 +0.02(+5.69%)
Jun 12, 2023 0.3500 0.3620 0.3300 0.3620 1,550 +0.03(+9.70%)
Jun 09, 2023 0.3605 0.3605 0.3300 0.3300 32,960 -0.03(-8.33%)
Jun 08, 2023 0.3773 0.3773 0.3600 0.3600 5,772 +0.00(+0.59%)
Jun 07, 2023 0.3750 0.3750 0.3579 0.3579 7,600 -0.03(-8.11%)
Jun 06, 2023 0.3895 0.3895 0.3895 0.3895 10,705 -0.01(-2.63%)
Jun 05, 2023 0.3876 0.4000 0.3876 0.4000 10,000 +0.02(+5.40%)
Jun 02, 2023 0.3650 0.3795 0.3501 0.3795 18,776 -0.02(-5.13%)
Jun 01, 2023 0.3610 0.4000 0.3610 0.4000 400 +0.01(+3.15%)
May 31, 2023 0.3510 0.3878 0.3510 0.3878 4,730 -0.01(-3.05%)
May 30, 2023 0.3898 0.4000 0.3898 0.4000 675 +0.00(+0.05%)
May 26, 2023 0.3510 0.3998 0.3510 0.3998 8,000 +0.02(+6.47%)
May 25, 2023 0.3755 0.3755 0.3755 0.3755 125 -0.02(-4.94%)
May 24, 2023 0.3950 0.3950 0.3950 0.3950 815 +0.04(+10.21%)
May 23, 2023 0.3650 0.4000 0.3510 0.3584 14,809 -0.01(-3.14%)
May 22, 2023 0.3301 0.3700 0.3301 0.3700 2,792 -0.01(-1.33%)
May 19, 2023 0.3280 0.3750 0.3280 0.3750 9,305 -0.03(-8.54%)
May 18, 2023 0.3900 0.4100 0.3900 0.4100 4,895 +0.00(+0.00%)
May 17, 2023 0.4100 0.4100 0.4100 0.4100 608 +0.04(+9.48%)
May 16, 2023 0.3730 0.3745 0.3700 0.3745 17,320 -0.05(-10.83%)
May 15, 2023 0.3589 0.4200 0.3500 0.4200 29,210 +0.00(+0.24%)
May 12, 2023 0.4190 0.4190 0.3500 0.4190 3,000 +0.01(+2.32%)
May 11, 2023 0.3752 0.4095 0.3310 0.4095 1,710 +0.03(+7.76%)
May 10, 2023 0.3666 0.3800 0.3354 0.3800 12,740 -0.04(-10.48%)
May 09, 2023 0.3525 0.4245 0.3150 0.4245 52,911 +0.03(+8.54%)
May 08, 2023 0.3526 0.3911 0.3526 0.3911 450 +0.00(+0.03%)
May 05, 2023 0.3910 0.3913 0.3525 0.3910 6,465 -0.03(-7.30%)
May 04, 2023 0.4103 0.4218 0.4103 0.4218 550 -0.02(-4.14%)
May 03, 2023 0.4500 0.4500 0.3963 0.4400 480 +0.02(+3.53%)
May 02, 2023 0.3751 0.4250 0.3310 0.4250 8,400 +0.04(+11.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.