Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Glucose Health Inc (OP: GLUC )

0.3410 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, May 29, 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 (%)
Jan 31, 2024 0.4950 0.5495 0.4950 0.5495 27,737 +0.07(+15.56%)
Jan 30, 2024 0.4560 0.4755 0.4170 0.4755 2,208 -0.02(-3.94%)
Jan 29, 2024 0.4950 0.4950 0.4050 0.4950 5,800 -0.01(-1.00%)
Jan 26, 2024 0.3900 0.5000 0.3500 0.5000 123,257 +0.14(+38.89%)
Jan 25, 2024 0.3249 0.3700 0.3249 0.3600 161,791 +0.03(+9.09%)
Jan 24, 2024 0.3250 0.3300 0.3000 0.3300 15,531 +0.08(+32.00%)
Jan 23, 2024 0.3300 0.3300 0.2105 0.2500 125,151 -0.07(-21.88%)
Jan 22, 2024 0.2971 0.3200 0.2725 0.3200 63,656 +0.07(+27.74%)
Jan 18, 2024 0.2505 0 -0.01(-3.84%)
Jan 17, 2024 0.2605 0.2605 0.2505 0.2605 400 +0.00(+0.00%)
Jan 16, 2024 0.2605 0.2605 0.2605 0.2605 1,001 +0.00(+0.19%)
Jan 11, 2024 0.2600 0 +0.00(+0.00%)
Jan 10, 2024 0.2600 0.2778 0.2600 0.2600 9,601 -0.00(-0.95%)
Jan 09, 2024 0.2625 0.2625 0.2625 0.2625 590 -0.04(-12.70%)
Jan 04, 2024 0.3007 0 -0.04(-11.64%)
Jan 02, 2024 0.3403 99 +0.06(+21.54%)
Dec 29, 2023 0.3105 0.3105 0.2391 0.2800 47,454 -0.04(-11.87%)
Dec 28, 2023 0.2901 0.3510 0.2901 0.3177 21,880 +0.02(+5.86%)
Dec 27, 2023 0.2887 0.3100 0.2701 0.3001 16,447 -0.01(-3.19%)
Dec 26, 2023 0.3100 0.3235 0.3100 0.3100 7,525 +0.00(+0.81%)
Dec 22, 2023 0.2700 0.3150 0.2700 0.3075 6,916 -0.00(-0.81%)
Dec 21, 2023 0.2500 0.3300 0.2500 0.3100 10,464 +0.02(+6.90%)
Dec 20, 2023 0.2950 0.3300 0.2900 0.2900 3,850 -0.03(-9.38%)
Dec 19, 2023 0.3190 0.3300 0.2559 0.3200 67,783 -0.05(-13.51%)
Dec 18, 2023 0.3718 0.3718 0.3500 0.3700 29,835 -0.01(-2.30%)
Dec 15, 2023 0.3787 0.3790 0.3779 0.3787 32,418 +0.01(+2.35%)
Dec 14, 2023 0.3300 0.3700 0.3000 0.3700 12,019 +0.05(+15.62%)
Dec 13, 2023 0.3400 0.3600 0.3100 0.3200 22,910 +0.00(+0.79%)
Dec 12, 2023 0.3500 0.3500 0.3125 0.3175 20,600 -0.03(-9.29%)
Dec 11, 2023 0.2200 0.3600 0.2200 0.3500 50,873 +0.14(+64.17%)
Dec 08, 2023 0.2200 0.2200 0.1800 0.2132 101,194 +0.02(+9.28%)
Dec 07, 2023 0.1750 0.2200 0.1507 0.1951 54,332 +0.04(+21.94%)
Dec 06, 2023 0.1750 0.1750 0.1525 0.1600 5,288 +0.04(+33.33%)
Dec 05, 2023 0.0915 0.1950 0.0915 0.1200 16,473 -0.01(-7.69%)
Dec 04, 2023 0.0910 0.1665 0.0910 0.1300 53,562 +0.03(+30.00%)
Dec 01, 2023 0.0955 0.1000 0.0910 0.1000 7,815 +0.00(+4.71%)
Nov 30, 2023 0.0955 0.1000 0.0955 0.0955 5,550 +0.00(+4.95%)
Nov 29, 2023 0.0998 0.0998 0.0910 0.0910 46,260 -0.00(-4.81%)
Nov 28, 2023 0.0915 0.0973 0.0915 0.0956 2,450 -0.01(-5.81%)
Nov 27, 2023 0.1015 0.1015 0.1015 0.1015 6,506 +0.01(+5.95%)
Nov 24, 2023 0.0958 0.0958 0.0958 0.0958 590 +0.00(+4.70%)
Nov 22, 2023 0.0915 0.0915 0.0915 0.0915 7,011 -0.01(-8.50%)
Nov 21, 2023 0.1200 0.1200 0.1000 0.1000 56,815 -0.02(-16.67%)
Nov 20, 2023 0.1200 0.1200 0.1200 0.1200 9,160 +0.01(+12.36%)
Nov 16, 2023 0.1068 20 -0.00(-1.93%)
Nov 15, 2023 0.1089 0.1089 0.1089 0.1089 2,088 +0.01(+6.76%)
Nov 14, 2023 0.1305 0.1312 0.0910 0.1020 98,371 -0.03(-24.44%)
Nov 13, 2023 0.1425 0.1425 0.1300 0.1350 80,075 -0.01(-3.57%)
Nov 10, 2023 0.1450 0.1450 0.1400 0.1400 5,500 +0.00(+1.08%)
Nov 09, 2023 0.1500 0.1525 0.1385 0.1385 27,421 -0.02(-14.77%)
Nov 08, 2023 0.1420 0.1654 0.1420 0.1625 21,217 +0.01(+8.33%)
Nov 07, 2023 0.1500 0.1500 0.1460 0.1500 8,902 -0.01(-6.25%)
Nov 06, 2023 0.1655 0.1655 0.1500 0.1600 60,296 -0.03(-16.41%)
Nov 03, 2023 0.1741 0.1914 0.1741 0.1914 600 +0.01(+6.33%)
Nov 01, 2023 0.1800 0 +0.00(+2.56%)
Oct 31, 2023 0.1700 0.1755 0.1700 0.1755 1,359 +0.00(+0.00%)
Oct 30, 2023 0.1755 0.1755 0.1755 0.1755 2,250 -0.02(-11.76%)
Oct 27, 2023 0.1655 0.1989 0.1655 0.1989 500 +0.02(+13.33%)
Oct 26, 2023 0.1800 0.1800 0.1755 0.1755 15,153 -0.00(-2.50%)
Oct 25, 2023 0.1800 0.1800 0.1800 0.1800 5,000 -0.02(-10.45%)
Oct 24, 2023 0.1805 0.2010 0.1600 0.2010 65,310 -0.02(-10.71%)
Oct 20, 2023 0.2251 0 +0.01(+2.32%)
Oct 18, 2023 0.2200 0 -0.01(-3.76%)
Oct 17, 2023 0.2284 0.2286 0.1650 0.2286 4,615 -0.00(-0.44%)
Oct 16, 2023 0.1825 0.2296 0.1775 0.2296 25,780 +0.04(+20.84%)
Oct 13, 2023 0.1925 0.1925 0.1900 0.1900 7,701 -0.01(-2.56%)
Oct 12, 2023 0.2000 0.2000 0.1950 0.1950 750 -0.03(-13.33%)
Oct 11, 2023 0.1878 0.2250 0.1878 0.2250 7,999 +0.01(+2.27%)
Oct 10, 2023 0.2200 0.2200 0.2200 0.2200 1,001 +0.00(+0.00%)
Oct 09, 2023 0.2200 0.2200 0.2200 0.2200 7,999 -0.01(-2.22%)
Oct 06, 2023 0.2000 0.2250 0.1660 0.2250 25,520 -0.01(-2.17%)
Oct 05, 2023 0.2100 0.2300 0.2100 0.2300 7,014 -0.01(-3.97%)
Oct 04, 2023 0.2100 0.2495 0.2100 0.2395 1,300 -0.00(-0.04%)
Oct 03, 2023 0.2495 0.2495 0.2396 0.2396 2,550 +0.03(+13.82%)
Oct 02, 2023 0.2395 0.2395 0.2100 0.2105 1,610 -0.03(-12.15%)
Sep 28, 2023 0.2396 32 +0.03(+16.09%)
Sep 27, 2023 0.2421 0.2421 0.2064 0.2064 6,653 -0.03(-12.10%)
Sep 26, 2023 0.2348 0.2348 0.2348 0.2348 100 +0.01(+3.25%)
Sep 25, 2023 0.2274 0.2274 0.2274 0.2274 250 -0.02(-8.86%)
Sep 22, 2023 0.2421 0.2495 0.2200 0.2495 16,664 +0.00(+0.00%)
Sep 21, 2023 0.2495 0.2495 0.2495 0.2495 100 +0.02(+9.67%)
Sep 20, 2023 0.2265 0.2275 0.2265 0.2275 675 -0.02(-8.63%)
Sep 19, 2023 0.2300 0.2490 0.2300 0.2490 2,600 +0.03(+13.18%)
Sep 18, 2023 0.2225 0.2225 0.2200 0.2200 219 -0.01(-2.22%)
Sep 15, 2023 0.2250 0.2250 0.2250 0.2250 100 -0.00(-0.66%)
Sep 14, 2023 0.2300 0.2300 0.2265 0.2265 4,906 -0.01(-5.31%)
Sep 12, 2023 0.2392 12 +0.02(+8.73%)
Sep 11, 2023 0.2442 0.2442 0.2200 0.2200 19,363 -0.02(-8.71%)
Sep 08, 2023 0.2439 0.2500 0.2400 0.2410 15,941 +0.02(+6.97%)
Sep 07, 2023 0.2205 0.2253 0.2205 0.2253 1,075 -0.02(-9.55%)
Sep 06, 2023 0.2353 0.2491 0.2210 0.2491 1,725 +0.00(+0.61%)
Sep 05, 2023 0.2210 0.2490 0.2210 0.2476 15,010 +0.01(+5.36%)
Sep 01, 2023 0.2497 0.2497 0.2210 0.2350 9,705 -0.01(-3.05%)
Aug 31, 2023 0.2255 0.2424 0.2210 0.2424 8,170 -0.01(-3.00%)
Aug 30, 2023 0.2395 0.2499 0.2300 0.2499 8,976 +0.01(+2.13%)
Aug 29, 2023 0.2350 0.2499 0.2350 0.2447 6,004 +0.01(+2.51%)
Aug 28, 2023 0.2387 0.2387 0.2387 0.2387 400 +0.00(+1.57%)
Aug 25, 2023 0.2351 0.2451 0.2350 0.2350 17,545 -0.04(-12.96%)
Aug 24, 2023 0.2635 0.2700 0.2320 0.2700 5,799 -0.01(-3.57%)
Aug 23, 2023 0.2790 0.2800 0.2600 0.2800 6,753 +0.01(+1.86%)
Aug 22, 2023 0.2505 0.2749 0.2405 0.2749 11,200 -0.02(-5.21%)
Aug 21, 2023 0.2935 0.2935 0.2900 0.2900 10,650 +0.01(+3.20%)
Aug 18, 2023 0.2900 0.3000 0.2804 0.2810 6,525 -0.02(-7.29%)
Aug 17, 2023 0.2900 0.3031 0.2705 0.3031 4,350 +0.00(+1.03%)
Aug 16, 2023 0.3500 0.3690 0.2700 0.3000 40,653 -0.04(-11.76%)
Aug 15, 2023 0.2855 0.3400 0.2710 0.3400 3,203 -0.01(-2.86%)
Aug 14, 2023 0.3700 0.3700 0.2710 0.3500 21,404 +0.01(+4.48%)
Aug 11, 2023 0.2949 0.3695 0.2949 0.3350 49,526 +0.05(+15.52%)
Aug 10, 2023 0.2855 0.3000 0.2855 0.2900 10,126 -0.05(-14.45%)
Aug 09, 2023 0.3390 0.3390 0.3390 0.3390 200 -0.02(-5.57%)
Aug 08, 2023 0.3390 0.3590 0.3390 0.3590 400 +0.07(+24.39%)
Aug 07, 2023 0.2710 0.2886 0.2710 0.2886 1,310 -0.07(-19.61%)
Aug 03, 2023 0.3590 0 +0.01(+2.57%)
Aug 02, 2023 0.3500 0.3500 0.2620 0.3500 1,800 +0.00(+0.00%)
Aug 01, 2023 0.3500 0.3500 0.2900 0.3500 5,651 +0.00(+0.14%)
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%)
May 01, 2023 0.3600 0.4000 0.3500 0.3800 24,750 -0.04(-10.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.