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 )

0.3600 UNCHANGED
Streaming Delayed Price Updated: 11:58 AM EDT, May 24, 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 28, 2021 3.400 3.950 3.400 3.850 50,352 +0.54(+16.31%)
May 27, 2021 3.190 3.460 3.190 3.310 32,351 +0.11(+3.44%)
May 26, 2021 2.960 3.300 2.750 3.200 35,913 +0.32(+11.11%)
May 25, 2021 2.940 2.980 2.880 2.880 7,406 +0.00(+0.00%)
May 24, 2021 3.050 3.050 2.565 2.880 22,325 -0.17(-5.57%)
May 21, 2021 2.950 3.200 2.890 3.050 24,728 +0.11(+3.74%)
May 20, 2021 2.940 3.190 2.940 2.940 12,184 -0.01(-0.34%)
May 19, 2021 2.970 3.035 2.850 2.950 10,688 -0.02(-0.67%)
May 18, 2021 2.950 2.990 2.660 2.970 19,593 +0.07(+2.41%)
May 17, 2021 2.080 3.140 2.080 2.900 113,993 +0.81(+38.76%)
May 14, 2021 2.270 2.300 1.950 2.090 81,118 -0.26(-11.06%)
May 13, 2021 2.530 2.530 2.225 2.350 30,651 -0.19(-7.48%)
May 12, 2021 2.505 2.700 2.505 2.540 2,376 +0.04(+1.60%)
May 11, 2021 2.650 2.810 2.290 2.500 44,964 -0.24(-8.76%)
May 10, 2021 2.840 2.845 2.510 2.740 13,938 -0.12(-4.20%)
May 07, 2021 2.840 2.860 2.840 2.860 2,936 +0.07(+2.69%)
May 06, 2021 2.860 2.860 2.750 2.785 23,348 -0.11(-3.97%)
May 05, 2021 2.990 2.990 2.890 2.900 14,390 -0.09(-3.01%)
May 04, 2021 3.140 3.260 2.830 2.990 22,717 -0.14(-4.47%)
May 03, 2021 3.010 3.225 2.800 3.130 11,467 +0.12(+3.99%)
Apr 30, 2021 3.075 3.100 2.800 3.010 21,200 -0.14(-4.44%)
Apr 29, 2021 3.330 3.330 3.090 3.150 5,068 +0.01(+0.32%)
Apr 28, 2021 3.125 3.150 3.070 3.140 2,684 +0.04(+1.29%)
Apr 27, 2021 3.190 3.490 3.070 3.100 6,746 +0.06(+2.07%)
Apr 26, 2021 3.200 3.540 3.037 3.037 11,937 -0.06(-2.03%)
Apr 23, 2021 2.875 3.360 2.875 3.100 13,000 +0.11(+3.68%)
Apr 22, 2021 2.800 3.290 2.800 2.990 45,370 +0.13(+4.55%)
Apr 21, 2021 2.985 2.990 2.800 2.860 28,817 +0.06(+2.14%)
Apr 20, 2021 3.030 3.080 2.550 2.800 97,881 -0.50(-15.15%)
Apr 19, 2021 3.380 3.393 3.050 3.300 21,762 +0.02(+0.61%)
Apr 16, 2021 3.650 3.650 3.000 3.280 85,500 -0.32(-8.89%)
Apr 15, 2021 3.500 4.000 3.500 3.600 26,139 -0.31(-7.93%)
Apr 14, 2021 3.890 3.990 3.500 3.910 14,267 +0.14(+3.71%)
Apr 13, 2021 3.700 4.000 3.600 3.770 15,765 -0.10(-2.58%)
Apr 12, 2021 4.025 4.085 3.690 3.870 18,679 -0.21(-5.24%)
Apr 09, 2021 4.150 4.150 4.030 4.084 7,700 -0.05(-1.17%)
Apr 08, 2021 4.250 4.400 3.900 4.133 13,178 -0.32(-7.13%)
Apr 07, 2021 4.105 4.490 3.500 4.450 134,764 +0.35(+8.54%)
Apr 06, 2021 4.200 4.250 4.000 4.100 29,186 -0.24(-5.53%)
Apr 05, 2021 4.540 4.590 4.010 4.340 15,716 -0.21(-4.62%)
Apr 01, 2021 4.650 4.650 4.500 4.550 6,400 -0.04(-0.87%)
Mar 31, 2021 4.350 4.820 4.250 4.590 33,376 +0.36(+8.51%)
Mar 30, 2021 4.000 4.370 4.000 4.230 14,187 +0.11(+2.67%)
Mar 29, 2021 4.100 4.400 4.000 4.120 18,204 +0.01(+0.24%)
Mar 26, 2021 4.100 4.150 4.000 4.110 19,300 -0.09(-2.14%)
Mar 25, 2021 4.200 4.250 4.050 4.200 57,732 -0.05(-1.18%)
Mar 24, 2021 4.500 4.960 4.050 4.250 47,777 -0.71(-14.31%)
Mar 23, 2021 4.700 5.150 4.050 4.960 20,181 +0.06(+1.22%)
Mar 22, 2021 5.010 5.250 4.890 4.900 20,733 -0.10(-2.00%)
Mar 19, 2021 5.150 5.210 4.900 5.000 48,300 -0.14(-2.72%)
Mar 18, 2021 5.200 5.200 5.130 5.140 119,662 +0.14(+2.80%)
Mar 17, 2021 5.040 5.100 4.986 5.000 23,034 -0.03(-0.60%)
Mar 16, 2021 5.000 5.130 5.000 5.030 42,434 +0.03(+0.60%)
Mar 15, 2021 5.240 5.240 4.930 5.000 22,485 +0.07(+1.42%)
Mar 12, 2021 5.100 5.120 4.920 4.930 45,200 -0.17(-3.33%)
Mar 11, 2021 5.100 5.350 4.910 5.100 65,452 +0.20(+4.08%)
Mar 10, 2021 4.250 4.940 4.225 4.900 75,163 +0.65(+15.29%)
Mar 09, 2021 3.680 4.250 3.520 4.250 60,956 +0.74(+21.08%)
Mar 08, 2021 3.760 3.780 3.500 3.510 47,330 -0.29(-7.63%)
Mar 05, 2021 4.218 4.490 3.280 3.800 65,400 -0.39(-9.31%)
Mar 04, 2021 4.690 4.690 4.190 4.190 57,946 -0.36(-7.91%)
Mar 03, 2021 4.950 5.050 4.520 4.550 35,675 -0.45(-9.00%)
Mar 02, 2021 5.080 5.100 4.810 5.000 16,757 -0.10(-1.96%)
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.