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 )

0.4668 UNCHANGED
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 5, 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 31, 2018 0.0612 0.0612 0.0612 0.0612 3,000 -0.01(-17.92%)
May 29, 2018 0.0745 0.0745 0.0745 0 +0.00(+5.75%)
May 25, 2018 0.0704 0.0704 0.0704 0 +0.00(+4.53%)
May 24, 2018 0.0550 0.0674 0.0550 0.0674 53,500 +0.00(+4.98%)
May 23, 2018 0.0574 0.0642 0.0574 0.0642 2,550 -0.00(-0.31%)
May 22, 2018 0.0580 0.0644 0.0580 0.0644 1,001 +0.01(+11.23%)
May 18, 2018 0.0579 0.0579 0.0579 0 +0.01(+15.80%)
May 17, 2018 0.0475 0.0500 0.0475 0.0500 30,000 -0.00(-5.48%)
May 16, 2018 0.0500 0.0529 0.0500 0.0529 48,000 +0.00(+5.80%)
May 15, 2018 0.0500 0.0500 0.0500 0.0500 6,600 +0.00(+4.71%)
May 14, 2018 0.0478 0.0478 0.0478 0.0478 500 -0.00(-8.17%)
May 08, 2018 0.0520 0.0520 0.0520 0 +0.00(+10.64%)
May 07, 2018 0.0470 0.0470 0.0470 0.0470 19,000 -0.01(-12.96%)
May 03, 2018 0.0540 0.0540 0.0540 0 -0.00(-2.53%)
May 02, 2018 0.0478 0.0554 0.0478 0.0554 35,003 -0.00(-0.72%)
May 01, 2018 0.0403 0.0558 0.0402 0.0558 44,274 -0.00(-2.62%)
Apr 30, 2018 0.0403 0.0573 0.0400 0.0573 47,500 -0.00(-4.02%)
Apr 27, 2018 0.0597 0.0597 0.0450 0.0597 76,250 -0.00(-0.33%)
Apr 26, 2018 0.0466 0.0599 0.0460 0.0599 102,249 -0.01(-15.79%)
Apr 25, 2018 0.0502 0.0711 0.0460 0.0711 104,500 -0.00(-4.46%)
Apr 24, 2018 0.0501 0.0745 0.0501 0.0745 91,250 -0.00(-0.60%)
Apr 23, 2018 0.0550 0.0749 0.0500 0.0749 88,500 -0.00(-0.13%)
Apr 19, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 17, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 16, 2018 0.0750 0.0750 0.0690 0.0750 8,200 +0.01(+25.00%)
Apr 13, 2018 0.0600 0.0600 0.0600 0.0600 5,169 -0.00(-7.26%)
Apr 12, 2018 0.0647 0.0647 0.0647 0.0647 2,000 +0.00(+0.00%)
Apr 10, 2018 0.0647 0.0647 0.0647 0 +0.00(+0.00%)
Apr 09, 2018 0.0640 0.0647 0.0640 0.0647 19,200 +0.00(+1.09%)
Apr 04, 2018 0.0640 0.0640 0.0640 0 +0.00(+0.00%)
Apr 02, 2018 0.0640 0.0640 0.0640 0 +0.00(+0.00%)
Mar 29, 2018 0.0640 0.0640 0.0640 0 +0.00(+0.00%)
Mar 28, 2018 0.0640 0.0640 0.0640 0.0640 7,050 +0.00(+0.00%)
Mar 27, 2018 0.0607 0.0640 0.0607 0.0640 29,488 +0.00(+7.02%)
Mar 26, 2018 0.0598 0.0598 0.0598 0.0598 5,500 -0.00(-1.81%)
Mar 21, 2018 0.0609 0.0609 0.0609 0 +0.00(+0.00%)
Mar 20, 2018 0.0609 0.0609 0.0609 0.0609 20,000 +0.00(+1.67%)
Mar 19, 2018 0.0490 0.0605 0.0490 0.0599 141,856 +0.00(+1.18%)
Mar 16, 2018 0.0427 0.0595 0.0427 0.0592 4,000 +0.00(+1.37%)
Mar 15, 2018 0.0525 0.0593 0.0397 0.0584 89,500 -0.00(-1.02%)
Mar 14, 2018 0.0536 0.0609 0.0486 0.0590 70,900 -0.00(-4.84%)
Mar 13, 2018 0.0555 0.0635 0.0536 0.0620 209,700 -0.01(-12.55%)
Mar 12, 2018 0.0709 0.0709 0.0709 0.0709 8,000 +0.00(+2.59%)
Mar 09, 2018 0.0685 0.0691 0.0685 0.0691 1,350 -0.00(-2.01%)
Mar 08, 2018 0.0625 0.0723 0.0600 0.0705 112,225 +0.01(+13.76%)
Mar 07, 2018 0.0749 0.0750 0.0620 69,345 -0.01(-17.33%)
Mar 05, 2018 0.0750 0.0750 0.0750 0 -0.00(-6.13%)
Mar 02, 2018 0.0620 0.0799 0.0620 0.0799 1,101 +0.00(+3.16%)
Mar 01, 2018 0.0650 0.0775 0.0620 0.0775 38,350 -0.01(-8.78%)
Feb 28, 2018 0.0800 0.0849 0.0650 0.0849 148,650 -0.01(-8.12%)
Feb 27, 2018 0.0960 0.0969 0.0800 0.0924 102,620 -0.00(-2.53%)
Feb 26, 2018 0.0950 0.0950 0.0669 0.0948 83,724 -0.00(-2.27%)
Feb 23, 2018 0.0980 0.0980 0.0790 0.0970 33,690 -0.00(-2.02%)
Feb 22, 2018 0.0749 0.0990 0.0720 0.0990 92,990 +0.02(+32.00%)
Feb 21, 2018 0.0700 0.0750 0.0700 0.0750 14,500 +0.00(+0.13%)
Feb 20, 2018 0.0602 0.0749 0.0601 0.0749 66,000 -0.00(-2.60%)
Feb 15, 2018 0.0769 0.0769 0.0769 0 +0.00(+3.92%)
Feb 14, 2018 0.0770 0.0770 0.0740 0.0740 7,790 -0.00(-3.77%)
Feb 13, 2018 0.0709 0.0770 0.0709 0.0769 32,019 +0.01(+8.46%)
Feb 07, 2018 0.0709 0.0709 0.0709 3,151 +0.00(+0.00%)
Feb 06, 2018 0.0575 0.0709 0.0575 0.0709 13,000 +0.00(+0.00%)
Feb 05, 2018 0.0709 0.0709 0.0709 0.0709 5,001 +0.00(+0.28%)
Feb 02, 2018 0.0525 0.0707 0.0525 0.0707 19,600 +0.01(+22.96%)
Feb 01, 2018 0.0575 0.0677 0.0508 0.0575 84,587 -0.01(-19.01%)
Jan 31, 2018 0.0679 0.0710 0.0679 0.0710 2,000 +0.00(+0.00%)
Jan 30, 2018 0.0710 0.0710 0.0710 0.0710 2,000 +0.00(+4.57%)
Jan 29, 2018 0.0611 0.0679 0.0575 0.0679 79,157 -0.01(-11.82%)
Jan 26, 2018 0.0767 0.0770 0.0625 0.0770 80,658 +0.00(+0.39%)
Jan 25, 2018 0.0769 0.0769 0.0766 0.0767 10,000 +0.00(+0.13%)
Jan 24, 2018 0.0766 0.0766 0.0766 0.0766 300 +0.01(+9.43%)
Jan 23, 2018 0.0760 0.0760 0.0677 0.0700 11,050 +0.00(+0.14%)
Jan 22, 2018 0.0601 0.0699 0.0601 0.0699 3,600 -0.01(-7.05%)
Jan 19, 2018 0.0752 0.0769 0.0600 0.0752 69,244 -0.00(-1.18%)
Jan 17, 2018 0.0761 0.0761 0.0761 0 +0.00(+3.82%)
Jan 16, 2018 0.0601 0.0733 0.0600 0.0733 3,240 -0.00(-3.68%)
Jan 11, 2018 0.0761 0.0761 0.0761 0 -0.00(-1.04%)
Jan 10, 2018 0.0650 0.0770 0.0650 0.0769 39,492 +0.01(+18.31%)
Jan 09, 2018 0.0650 0.0650 0.0650 0.0650 500 +0.00(+1.17%)
Jan 08, 2018 0.0610 0.0643 0.0610 0.0643 13,410 +0.00(+0.22%)
Jan 05, 2018 0.0600 0.0641 0.0573 0.0641 92,100 +0.00(+0.80%)
Jan 04, 2018 0.0661 0.0869 0.0561 0.0636 256,175 -0.02(-25.18%)
Jan 03, 2018 0.0750 0.0880 0.0750 0.0850 4,400 -0.01(-11.92%)
Jan 02, 2018 0.0703 0.0965 0.0703 0.0965 1,276 -0.00(-2.03%)
Dec 29, 2017 0.0985 0.0985 0.0985 0 -0.00(-3.43%)
Dec 28, 2017 0.0904 0.1020 0.0700 0.1020 69,823 -0.00(-0.39%)
Dec 27, 2017 0.0978 0.1024 0.0695 0.1024 41,250 +0.00(+4.60%)
Dec 26, 2017 0.0653 0.0979 0.0653 0.0979 15,150 -0.00(-0.10%)
Dec 22, 2017 0.0980 0.0980 0.0980 0.0980 316 +0.00(+0.20%)
Dec 21, 2017 0.0978 0.0978 0.0978 0.0978 500 +0.00(+2.95%)
Dec 20, 2017 0.0800 0.0980 0.0800 0.0950 32,224 +0.01(+7.95%)
Dec 19, 2017 0.0750 0.0880 0.0750 0.0880 28,103 -0.00(-2.22%)
Dec 18, 2017 0.0760 0.0900 0.0753 0.0900 63,001 -0.01(-9.91%)
Dec 14, 2017 0.0999 0.0999 0.0999 23 -0.00(-2.82%)
Dec 13, 2017 0.0972 0.1028 0.0752 0.1028 76,950 -0.01(-6.55%)
Dec 11, 2017 0.1100 0.1100 0.1100 0 -0.00(-3.51%)
Dec 08, 2017 0.0950 0.1140 0.0840 0.1140 68,660 +0.00(+3.21%)
Dec 07, 2017 0.0855 0.1105 0.0839 0.1105 56,000 -0.00(-0.50%)
Dec 06, 2017 0.0944 0.1110 0.0944 0.1110 11,400 +0.01(+7.77%)
Dec 05, 2017 0.0875 0.1030 0.0875 0.1030 1,500 -0.01(-7.29%)
Dec 04, 2017 0.1111 0.0860 0.1111 105,550 -0.00(-2.54%)
Dec 01, 2017 0.1060 0.1140 0.1060 0.1140 4,200 +0.00(+0.88%)
Nov 30, 2017 0.1050 0.1130 0.0876 0.1130 67,500 -0.00(-1.74%)
Nov 29, 2017 0.1150 0.1150 0.1000 0.1150 11,388 +0.00(+0.09%)
Nov 28, 2017 0.1149 0.1149 0.1149 0.1149 500 +0.00(+0.35%)
Nov 27, 2017 0.1032 0.1145 0.0880 0.1145 22,500 +0.01(+10.84%)
Nov 24, 2017 0.0880 0.1033 0.0876 0.1033 2,900 +0.00(+0.00%)
Nov 22, 2017 0.0875 0.1033 0.0875 0.1033 1,656 +0.00(+0.00%)
Nov 21, 2017 0.0880 0.1033 0.0875 0.1033 2,630 -0.01(-9.70%)
Nov 20, 2017 0.1150 0.1150 0.1000 0.1144 23,566 -0.00(-0.52%)
Nov 17, 2017 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+4.55%)
Nov 16, 2017 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-4.35%)
Nov 15, 2017 0.1111 0.1150 0.1111 0.1150 476 +0.00(+0.00%)
Nov 14, 2017 0.1150 0.1150 0.1150 0.1150 538 +0.00(+0.52%)
Nov 13, 2017 0.1100 0.1144 0.1100 0.1144 18,126 +0.01(+5.64%)
Nov 10, 2017 0.1046 0.1083 0.0855 0.1083 24,352 +0.01(+5.97%)
Nov 09, 2017 0.1068 0.1095 0.0985 0.1022 45,500 +0.00(+2.20%)
Nov 08, 2017 0.1000 0.1120 0.1000 0.1000 8,910 -0.01(-11.50%)
Nov 07, 2017 0.1100 0.1207 0.1000 0.1130 124,578 -0.02(-11.93%)
Nov 06, 2017 0.1299 0.1299 0.1110 0.1283 10,425 -0.00(-3.68%)
Nov 03, 2017 0.1332 0.1332 0.1332 0.1332 700 -0.00(-1.26%)
Nov 02, 2017 0.1386 0.1589 0.1200 0.1349 37,093 -0.00(-1.75%)
Nov 01, 2017 0.1389 0.1389 0.1234 0.1373 42,400 -0.00(-0.51%)
Oct 31, 2017 0.1400 0.1400 0.1249 0.1380 49,981 -0.00(-1.43%)
Oct 30, 2017 0.1609 0.1609 0.1249 0.1400 41,062 -0.02(-12.99%)
Oct 27, 2017 0.1255 0.1609 0.1249 0.1609 59,257 +0.03(+24.76%)
Oct 26, 2017 0.1672 0.1720 0.1255 0.1290 110,352 -0.05(-26.72%)
Oct 25, 2017 0.1874 0.1900 0.1275 0.1760 61,473 -0.01(-6.13%)
Oct 24, 2017 0.1800 0.1875 0.1800 0.1875 26,133 +0.02(+9.33%)
Oct 23, 2017 0.1610 0.1780 0.1610 0.1715 5,300 +0.01(+6.59%)
Oct 20, 2017 0.1579 0.1609 0.1261 0.1609 21,308 +0.00(+1.84%)
Oct 19, 2017 0.1610 0.1610 0.1250 0.1580 115,853 +0.00(+0.45%)
Oct 18, 2017 0.1573 0.1573 0.1573 0.1573 500 -0.00(-0.06%)
Oct 17, 2017 0.1301 0.1574 0.1301 0.1574 15,795 -0.00(-0.94%)
Oct 13, 2017 0.1589 0.1589 0.1589 4 -0.00(-0.06%)
Oct 12, 2017 0.1545 0.1590 0.1500 0.1590 29,000 +0.00(+0.06%)
Oct 11, 2017 0.1500 0.1589 0.1384 0.1589 8,890 +0.00(+0.32%)
Oct 10, 2017 0.1400 0.1584 0.1400 0.1584 25,760 +0.00(+0.89%)
Oct 09, 2017 0.1610 0.1610 0.1400 0.1570 65,969 -0.00(-2.48%)
Oct 06, 2017 0.1635 0.1635 0.1400 0.1610 41,860 -0.00(-1.53%)
Oct 05, 2017 0.1500 0.1647 0.1400 0.1635 68,616 +0.00(+0.00%)
Oct 04, 2017 0.1559 0.1956 0.1500 0.1635 136,278 +0.00(+2.19%)
Oct 03, 2017 0.2200 0.2200 0.1600 0.1600 57,541 -0.06(-27.27%)
Oct 02, 2017 0.2500 0.2500 0.1600 0.2200 42,531 -0.01(-4.35%)
Sep 29, 2017 0.2100 0.2300 0.1200 0.2300 94,012 -0.03(-11.54%)
Sep 28, 2017 0.2550 0.2600 0.2485 0.2600 8,426 -0.01(-1.89%)
Sep 27, 2017 0.2465 0.2650 0.2465 0.2650 17,650 +0.01(+1.92%)
Sep 26, 2017 0.2650 0.2650 0.1490 0.2600 38,450 -0.01(-1.89%)
Sep 25, 2017 0.2650 0.2650 0.2400 0.2650 50,725 +0.00(+0.00%)
Sep 22, 2017 0.2750 0.2750 0.2400 0.2650 17,500 +0.03(+10.42%)
Sep 21, 2017 0.2800 0.2940 0.2400 0.2400 118,144 -0.05(-18.37%)
Sep 20, 2017 0.2350 0.2960 0.2200 0.2940 296,773 +0.06(+25.16%)
Sep 19, 2017 0.1800 0.2350 0.1800 0.2349 136,148 +0.04(+23.63%)
Sep 18, 2017 0.1900 0.1900 0.1750 0.1900 22,715 -0.01(-2.56%)
Sep 15, 2017 0.1800 0.2000 0.1351 0.1950 57,680 +0.02(+8.33%)
Sep 14, 2017 0.2000 0.2000 0.1800 0.1800 41,872 +0.00(+0.00%)
Sep 13, 2017 0.1500 0.1800 0.1431 0.1800 51,203 +0.03(+20.00%)
Sep 12, 2017 0.0900 0.2150 0.0900 0.1500 96,749 +0.04(+36.36%)
Sep 11, 2017 0.0900 0.1100 0.0900 0.1100 13,700 +0.00(+0.92%)
Sep 08, 2017 0.1100 0.1100 0.1090 0.1090 3,100 -0.00(-0.91%)
Sep 07, 2017 0.0940 0.1100 0.0800 0.1100 113,759 +0.02(+17.02%)
Sep 06, 2017 0.0990 0.0990 0.0750 0.0940 21,440 -0.01(-6.00%)
Sep 05, 2017 0.0552 0.1000 0.0552 0.1000 39,703 +0.03(+33.33%)
Aug 31, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 30, 2017 0.0690 0.0750 0.0650 0.0750 7,750 +0.00(+0.27%)
Aug 29, 2017 0.0748 0.0748 0.0748 0.0748 1,500 +0.01(+8.41%)
Aug 28, 2017 0.0750 0.0750 0.0670 0.0690 9,993 -0.01(-7.75%)
Aug 25, 2017 0.0511 0.0748 0.0511 0.0748 34,500 +0.02(+43.30%)
Aug 24, 2017 0.0522 0.0522 0.0500 0.0522 24,557 -0.02(-30.40%)
Aug 23, 2017 0.0750 0.0750 0.0508 0.0750 50,257 +0.00(+0.00%)
Aug 21, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 17, 2017 0.0750 0.0750 0.0750 0 +0.00(+1.35%)
Aug 15, 2017 0.0740 0.0740 0.0740 2 -0.00(-1.33%)
Aug 10, 2017 0.0750 0.0750 0.0750 2 -0.00(-6.13%)
Aug 09, 2017 0.0799 0.0799 0.0799 0.0799 3,500 +0.00(+0.00%)
Aug 08, 2017 0.1100 0.1100 0.0660 0.0799 92,560 -0.03(-27.36%)
Aug 07, 2017 0.1100 0.1100 0.1100 0.1100 1,000 -0.00(-2.22%)
Aug 04, 2017 0.1150 0.1150 0.0800 0.1125 27,499 -0.00(-2.17%)
Aug 03, 2017 0.1040 0.1150 0.1040 0.1150 72,201 +0.01(+4.55%)
Aug 02, 2017 0.1000 0.1100 0.0980 0.1100 10,050 +0.00(+0.00%)
Jul 31, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 28, 2017 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+4.76%)
Jul 27, 2017 0.0900 0.1050 0.0899 0.1050 20,620 +0.01(+16.67%)
Jul 26, 2017 0.0786 0.0900 0.0786 0.0900 10,650 +0.01(+12.50%)
Jul 25, 2017 0.0750 0.0800 0.0644 0.0800 70,250 -0.01(-11.11%)
Jul 24, 2017 0.0900 0.0900 0.0900 0.0900 19,860 -0.01(-5.26%)
Jul 17, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jul 12, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 11, 2017 0.0900 0.0900 0.0900 0.0900 47,480 +0.00(+0.00%)
Jul 07, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 03, 2017 0.0900 0.0900 0.0900 0.0900 8 +0.00(+0.00%)
Jun 28, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jun 23, 2017 0.1000 0.1000 0.1000 0 +0.01(+11.61%)
Jun 22, 2017 0.0750 0.0896 0.0750 0.0896 85,000 -0.01(-5.29%)
Jun 21, 2017 0.0750 0.0946 0.0750 0.0946 99,001 +0.02(+26.13%)
Jun 20, 2017 0.1020 0.1020 0.0694 0.0750 90,116 -0.03(-26.76%)
Jun 19, 2017 0.0700 0.1024 0.0700 0.1024 38,376 -0.00(-2.48%)
Jun 13, 2017 0.1050 0.1050 0.1050 0 -0.00(-4.37%)
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.