Glucose Health Inc (PK) Historical Data - GLUC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Glucose Health Inc (PK) (GLUC)
Glucose Health Inc (PK) (GLUC) Historical

Glucose Health Inc (PK) (GLUC)

0.50

0.05545

( 12.47% )

Updated: 09:50:33

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0699	16.2520344106	0.4301	0.51775	0.4301	9429	0.49241264	CS
4	-0.061	-10.8734402852	0.561	0.638	0.4301	12614	0.50244912	CS
12	-0.1	-16.6666666667	0.6	0.9001	0.4301	17273	0.67213294	CS
26	0.3245	184.9002849	0.1755	0.9001	0.091	23425	0.4161285	CS
52	0.14	38.8888888889	0.36	0.9001	0.091	15986	0.38769795	CS
156	-2.83	-84.984984985	3.33	4.15	0.091	15358	1.20984399	CS
260	0.333	199.401197605	0.167	8.98	0.069	31977	1.93231029	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.44455	-0.05545	-11.09	0.44455	0.44455	0.44455	167
1714080420	0.5	0	0.00	0.5	0.5	0.5	0
1713994020	0.5	0.065	14.94	0.5175	0.5175	0.5	31238
1713907740	0.435	-0.08275	-15.98	0.4921	0.4921	0.435	4700
1713821340	0.51775	0.0772	17.52	0.4301	0.51775	0.4301	1611
1713561900	0.44055	-0.05905	-11.82	0.5235	0.5235	0.44055	5057
1713475500	0.4996	0	0.00	0.4996	0.4996	0.4996	0
1713389100	0.4996	-0.002055	-0.41	0.5	0.5002	0.45	104695
1713302940	0.501655	-0.008345	-1.64	0.51	0.5345	0.501	18173
1713216000	0.51	-0.03	-5.56	0.52585	0.53	0.51	7854
1712957160	0.54	0.015	2.86	0.53	0.54	0.53	8040
1712870760	0.525	0.0045	0.86	0.525	0.525	0.525	300
1712784000	0.5205	0.0195	3.89	0.55	0.55	0.5205	9641
1712698140	0.501	-0.08285	-14.19	0.575	0.575	0.501	6324
1712611200	0.58385	0	0.00	0.58385	0.58385	0.58385	0
1712352000	0.58385	-0.05415	-8.49	0.6177	0.6177	0.58385	1866
1712265780	0.638	0.0381	6.35	0.638	0.638	0.638	270
1712179500	0.5999	0.0979	19.50	0.63	0.63	0.5999	1268
1712092980	0.502	-0.118	-19.03	0.541	0.56	0.502	11830
1712006940	0.62	0.0495	8.68	0.561	0.62515	0.561	1401
1711660800	0.5705	-0.019	-3.22	0.63	0.63	0.501	14633
1711574580	0.5895	0.0695	13.37	0.51435	0.5895	0.51435	1871
1711488540	0.52	-0.068	-11.56	0.511	0.59	0.5	33078
1711401600	0.588	-0.102	-14.78	0.64995	0.68	0.588	33601
1711142880	0.6899999	-0.05995	-7.99	0.711988	0.72	0.6899999	3951
1711056240	0.74995	0.06495	9.48	0.68	0.74995	0.68	1506
1710970140	0.685	0.0249	3.77	0.8	0.8	0.685	3201
1710883740	0.6601	-0.0499	-7.03	0.65415	0.6601	0.65415	201
1710796800	0.71	-0.1	-12.35	0.8	0.8	0.71	3729
1710537720	0.81	0.11	15.71	0.81	0.81	0.81	441
1710451740	0.7	0.05	7.69	0.686	0.83	0.65559	16824
1710365340	0.65	-0.12	-15.58	0.69955	0.705	0.6191	4338
1710278940	0.77	-0.0168	-2.14	0.7105	0.77	0.70525	567
1710192540	0.7868	-0.0132	-1.65	0.829	0.829	0.6294	10320
1709936640	0.8	-0.0095	-1.17	0.8	0.8295	0.74235	2799
1709850360	0.8095	0.1265	18.52	0.6495	0.8295	0.6495	5774
1709764080	0.683	-0.077	-10.13	0.77	0.77	0.683	14740
1709677620	0.76	0.04	5.56	0.7047	0.76	0.7	8662
1709590980	0.72	0.0300001	4.35	0.631	0.735	0.581	12777
1709332140	0.6899999	-0.04	-5.48	0.73	0.73	0.651	2275
1709245440	0.73	-0.04	-5.19	0.744	0.847	0.61	67178
1709159340	0.77	0	0.00	0.77	0.77	0.77	0
1709072940	0.77	0	0.00	0.8	0.8	0.512	41525
1708986360	0.77	0.039	5.34	0.751	0.9001	0.6802	81188
1708726800	0.731	-0.097	-11.71	0.81	0.81	0.731	11999
1708640940	0.828	0.001	0.12	0.8199999	0.84	0.8199999	5476
1708554000	0.827	0.0070001	0.85	0.85	0.85	0.827	1560
1708467600	0.8199999	-0.03	-3.53	0.85	0.85	0.8	22632
1708122180	0.85	-0.0465	-5.19	0.9	0.9	0.83	8230
1708036140	0.8965	0.036	4.18	0.871	0.9	0.84525	5205
1707949620	0.8605	0.0505	6.23	0.788	0.8605	0.77	4700
1707863340	0.81	0	0.00	0.81	0.8585	0.781	5530
1707776940	0.81	-0.0275	-3.28	0.85	0.88715	0.81	21440
1707517200	0.8375	0.1065	14.57	0.77	0.85	0.77	51512
1707431280	0.731	0.03	4.28	0.748	0.85	0.731	42787
1707344940	0.701	0.056	8.68	0.6585	0.879	0.6585	114384
1707258480	0.645	-0.005	-0.77	0.64	0.6785	0.64	44167
1707172140	0.65	0.07	12.07	0.6	0.65	0.55	13490
1706912580	0.58	0.045	8.41	0.59	0.62	0.54	28731
1706826540	0.535	-0.0145	-2.64	0.5495	0.5997	0.535	62023
1706740140	0.5495	0.074	15.56	0.495	0.5495	0.495	27737
1706653320	0.4755	-0.0195	-3.94	0.456	0.4755	0.417	2208
1706567340	0.495	-0.005	-1.00	0.495	0.495	0.405	5800

Glucose Health (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions