GLUC - Glucose Health, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.13500.13500.13500.13500.1350-
Oct 17, 20190.13500.13500.13500.13500.1350-
Oct 16, 20190.13500.13500.13500.13500.1350-
Oct 15, 20190.13500.14440.13500.13500.135020,600
Oct 14, 20190.14480.14480.14480.14480.1448-
Oct 11, 20190.14480.14480.14480.14480.1448-
Oct 10, 20190.14480.14480.14480.14480.1448-
Oct 09, 20190.14480.14480.14480.14480.1448-
Oct 08, 20190.14480.14480.14480.14480.1448-
Oct 07, 20190.14060.14480.13500.14480.14484,849
Oct 04, 20190.12580.14700.12570.14500.145071,000
Oct 03, 20190.12580.14450.12580.14000.140010,713
Oct 02, 20190.14900.14900.14900.14900.14905,000
Oct 01, 20190.14900.14900.14890.14900.14904,796
Sep 30, 20190.14860.14860.14860.14860.14862,000
Sep 27, 20190.16960.16960.16960.16960.1696-
Sep 26, 20190.16960.16960.16960.16960.16963,000
Sep 25, 2019------
Sep 24, 20190.14750.14750.14750.14750.1475-
Sep 23, 20190.15000.16980.12500.14750.147518,618
Sep 20, 20190.15000.15000.15000.15000.1500-
Sep 19, 20190.15380.15380.15000.15000.150015,000
Sep 18, 20190.15000.15000.15000.15000.150010,000
Sep 17, 20190.15040.15040.15040.15040.15042,650
Sep 16, 20190.15000.15650.15000.15650.156515,500
Sep 13, 20190.15740.15740.15740.15740.15743,500
Sep 12, 20190.15740.15740.15740.15740.1574500
Sep 11, 20190.14810.14810.14810.14810.14811,100
Sep 10, 20190.13000.13000.13000.13000.13001,500
Sep 09, 20190.15540.15600.15530.15600.156032,500
Sep 06, 20190.15000.15000.15000.15000.150020,000
Sep 05, 20190.12400.14000.12400.14000.140020,248
Sep 04, 20190.15540.15540.15540.15540.15545,000
Sep 03, 20190.15540.15540.15540.15540.15545,458
Aug 30, 20190.14500.15680.14500.14500.145030,634
Aug 29, 20190.16990.16990.13000.14000.140059,941
Aug 28, 20190.15420.15420.15420.15420.1542200
Aug 27, 20190.16050.16050.16050.16050.1605-
Aug 26, 20190.16050.16050.16050.16050.16051,000
Aug 23, 20190.14000.14000.14000.14000.1400-
Aug 22, 20190.14000.14000.14000.14000.140020,000
Aug 21, 20190.14200.17150.14010.17150.17159,500
Aug 20, 20190.17090.17090.17090.17090.1709-
Aug 19, 20190.14510.17090.14510.17090.17091,100
Aug 16, 20190.17150.17150.17150.17150.17152,000
Aug 15, 20190.16240.16240.16240.16240.1624400
Aug 14, 20190.17000.17000.14910.16100.161011,884
Aug 13, 20190.17000.17000.17000.17000.1700-
Aug 12, 20190.17000.17000.17000.17000.17001,000
Aug 09, 20190.17000.17000.17000.17000.1700500
Aug 08, 20190.15500.17000.14750.15810.158114,929
Aug 07, 20190.14860.14860.14860.14860.14863,639
Aug 06, 20190.15000.15000.14860.14860.148610,000
Aug 05, 20190.15910.15910.15910.15910.15911,514
Aug 02, 20190.14700.17000.14620.17000.170026,300
Aug 01, 20190.16600.18000.16600.18000.180088,003
Jul 31, 20190.16130.17700.16130.17700.177018,940
Jul 30, 20190.14610.16300.14610.16300.1630652
Jul 29, 20190.17600.17600.17340.17340.173410,020
Jul 26, 20190.17590.17590.16000.16900.169036,039
Jul 25, 20190.16290.17500.15000.16000.160044,050
Jul 24, 20190.16950.17390.16770.16770.167720,121
Jul 23, 20190.16370.16410.15760.16410.164142,400
Jul 22, 20190.17600.17600.17600.17600.1760-
Jul 19, 20190.15250.17600.15250.17600.17601,000
Jul 18, 20190.16000.16000.14620.14620.146230,001
Jul 17, 20190.14900.14900.14900.14900.1490220
Jul 16, 20190.17600.17600.17600.17600.1760-
Jul 15, 20190.15300.17600.15300.17600.17601,500
Jul 12, 20190.16250.17570.16250.17570.17574,744
Jul 11, 20190.15400.15400.15400.15400.15405,500
Jul 10, 20190.16000.16000.14000.14000.140057,680
Jul 09, 20190.15850.15850.15850.15850.1585-
Jul 08, 20190.16000.16000.14150.15850.158530,525
Jul 05, 20190.17340.17340.16280.16280.16286,629
Jul 03, 20190.18000.18000.14200.14200.14202,241
Jul 02, 20190.17580.17580.17580.17580.1758600
Jul 01, 20190.17600.17600.14780.14780.147845,000
Jun 28, 20190.16610.17590.14210.17590.17595,500
Jun 27, 20190.15780.17340.15780.17340.17342,202
Jun 26, 20190.16600.17700.16600.17700.17705,000
Jun 25, 20190.16650.16870.14730.16870.16873,930
Jun 24, 20190.14770.15850.14770.15850.15851,400
Jun 21, 20190.15660.15660.15660.15660.1566500
Jun 20, 20190.18700.18700.14610.14990.149913,474
Jun 19, 20190.16750.16990.16650.16650.16651,775
Jun 18, 20190.14210.14210.14210.14210.1421-
Jun 17, 20190.16200.17550.14210.14210.142125,000
Jun 14, 20190.18000.18000.18000.18000.18005,000
Jun 13, 20190.16140.19000.16140.19000.190016,636
Jun 12, 20190.18000.19000.18000.19000.19005,251
Jun 11, 20190.18000.18000.18000.18000.180010,000
Jun 10, 2019------
Jun 07, 20190.18840.18840.16740.17750.177536,100
Jun 06, 20190.18980.18980.17000.17500.175012,300
Jun 05, 20190.19000.19000.17000.17000.17009,386
Jun 04, 20190.18900.19300.15950.15950.159517,550
Jun 03, 20190.17000.17000.17000.17000.17004,600
May 31, 20190.18260.18260.17000.17100.171020,849
May 30, 20190.17000.17000.17000.17000.1700-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...