Glucose Health Inc (PK) (GLUC)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0524 | 14.1621621622 | 0.37 | 0.4225 | 0.37 | 788 | 0.37 | CS |
| 4 | 0.1114 | 35.8199356913 | 0.311 | 0.444 | 0.311 | 7873 | 0.3969196 | CS |
| 12 | -0.0776 | -15.52 | 0.5 | 0.54 | 0.311 | 6066 | 0.39000443 | CS |
| 26 | 0.1499 | 55.0091743119 | 0.2725 | 0.9001 | 0.2105 | 17223 | 0.53996493 | CS |
| 52 | 0.1219 | 40.5657237937 | 0.3005 | 0.9001 | 0.091 | 15864 | 0.38889875 | CS |
| 156 | -2.4676 | -85.384083045 | 2.89 | 3.245 | 0.091 | 14508 | 0.98029934 | CS |
| 260 | 0.2587 | 158.032987172 | 0.1637 | 8.98 | 0.069 | 31924 | 1.95531986 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 0.4224 | 0.0524 | 14.16 | 0.4225 | 0.4225 | 0.39 | 5393 |
| 1721424120 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1721337720 | 0.37 | 0 | 0.00 | 0.37 | 0.37 | 0.37 | 0 |
| 1721251320 | 0.37 | -0.074 | -16.67 | 0.37 | 0.37 | 0.37 | 788 |
| 1721164800 | 0.444 | 0 | 0.00 | 0.444 | 0.444 | 0.444 | 0 |
| 1721078400 | 0.444 | 0 | 0.00 | 0.444 | 0.444 | 0.444 | 0 |
| 1720819200 | 0.444 | 0 | 0.00 | 0.4235 | 0.444 | 0.4235 | 2436 |
| 1720733280 | 0.444 | 0 | 0.00 | 0.444 | 0.444 | 0.444 | 0 |
| 1720646880 | 0.444 | 0.0340001 | 8.29 | 0.362 | 0.444 | 0.362 | 51114 |
| 1720560540 | 0.4099999 | -0.007 | -1.68 | 0.375 | 0.4099999 | 0.351 | 9807 |
| 1720473600 | 0.417 | 0.067 | 19.14 | 0.417 | 0.417 | 0.417 | 700 |
| 1720214640 | 0.35 | -0.0133 | -3.66 | 0.342 | 0.37 | 0.342 | 5513 |
| 1720041000 | 0.3633 | 0.0433 | 13.53 | 0.3633 | 0.3633 | 0.3633 | 1500 |
| 1719955740 | 0.32 | -0.03 | -8.57 | 0.35 | 0.35 | 0.32 | 9100 |
| 1719868980 | 0.35 | 0 | 0.00 | 0.311 | 0.36 | 0.311 | 4783 |
| 1719610020 | 0.35 | -0.02 | -5.41 | 0.37 | 0.3835 | 0.35 | 2325 |
| 1719523200 | 0.37 | 0.059 | 18.97 | 0.37 | 0.37 | 0.37 | 4637 |
| 1719437040 | 0.311 | -0.02 | -6.04 | 0.331 | 0.331 | 0.311 | 1015 |
| 1719350880 | 0.331 | 0 | 0.00 | 0.325 | 0.331 | 0.325 | 1500 |
| 1719264540 | 0.331 | 0 | 0.00 | 0.311 | 0.434 | 0.311 | 15000 |
| 1719005220 | 0.331 | 0.009 | 2.80 | 0.311 | 0.331 | 0.311 | 3623 |
| 1718918640 | 0.322 | 0.011 | 3.54 | 0.3716999 | 0.3716999 | 0.313 | 5825 |
| 1718746080 | 0.311 | 0 | 0.00 | 0.311 | 0.311 | 0.311 | 0 |
| 1718659680 | 0.311 | -0.0527 | -14.49 | 0.331 | 0.375 | 0.311 | 15145 |
| 1718400300 | 0.3637 | 0.0127 | 3.62 | 0.443 | 0.443 | 0.331 | 5454 |
| 1718313780 | 0.351 | 0 | 0.00 | 0.351 | 0.351 | 0.351 | 0 |
| 1718227380 | 0.351 | 0 | 0.00 | 0.331 | 0.351 | 0.331 | 2650 |
| 1718141340 | 0.351 | -0.086 | -19.68 | 0.351 | 0.351 | 0.351 | 570 |
| 1718054880 | 0.437 | -0.02975 | -6.37 | 0.37 | 0.437 | 0.37 | 4009 |
| 1717795800 | 0.46675 | 0 | 0.00 | 0.46675 | 0.46675 | 0.46675 | 0 |
| 1717709400 | 0.46675 | 0 | 0.00 | 0.46675 | 0.46675 | 0.46675 | 0 |
| 1717622460 | 0.46675 | 0.12575 | 36.88 | 0.39 | 0.479 | 0.39 | 2160 |
| 1717536360 | 0.341 | -0.02 | -5.54 | 0.341 | 0.341 | 0.341 | 902 |
| 1717450140 | 0.361 | 0.02 | 5.87 | 0.361 | 0.361 | 0.361 | 312 |
| 1717190820 | 0.341 | 0 | 0.00 | 0.341 | 0.341 | 0.341 | 0 |
| 1717104420 | 0.341 | 0 | 0.00 | 0.341 | 0.341 | 0.341 | 0 |
| 1717018020 | 0.341 | -0.019 | -5.28 | 0.341 | 0.341 | 0.341 | 1653 |
| 1716931440 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1716585840 | 0.36 | 0.03 | 9.09 | 0.36 | 0.36 | 0.36 | 500 |
| 1716499740 | 0.33 | -0.1728 | -34.37 | 0.311 | 0.33 | 0.311 | 16068 |
| 1716412800 | 0.5028 | 0.0572 | 12.84 | 0.5 | 0.54 | 0.5 | 18264 |
| 1716326940 | 0.4456 | 0.1146 | 34.62 | 0.358568 | 0.4456 | 0.3312 | 2150 |
| 1716240180 | 0.331 | -0.02 | -5.70 | 0.351 | 0.351 | 0.331 | 3142 |
| 1715980800 | 0.351 | 0 | 0.00 | 0.351 | 0.351 | 0.351 | 0 |
| 1715894400 | 0.351 | 0 | 0.00 | 0.351 | 0.351 | 0.351 | 0 |
| 1715808000 | 0.351 | 0.02 | 6.04 | 0.351 | 0.351 | 0.351 | 1012 |
| 1715722140 | 0.331 | -0.0487 | -12.83 | 0.371 | 0.371 | 0.331 | 13206 |
| 1715635200 | 0.3797 | -0.0203 | -5.08 | 0.371 | 0.4 | 0.371 | 493 |
| 1715376000 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1715289600 | 0.4 | 0 | 0.00 | 0.4 | 0.4 | 0.4 | 0 |
| 1715203200 | 0.4 | -0.018 | -4.31 | 0.4 | 0.4 | 0.4 | 5840 |
| 1715117340 | 0.418 | -0.012 | -2.79 | 0.418 | 0.418 | 0.418 | 1000 |
| 1715030940 | 0.43 | 0.039 | 9.97 | 0.4397 | 0.4397 | 0.43 | 978 |
| 1714771740 | 0.391 | 0.0055 | 1.43 | 0.391 | 0.391 | 0.391 | 350 |
| 1714685340 | 0.3855 | -0.099245 | -20.47 | 0.4 | 0.4797 | 0.3855 | 12050 |
| 1714599000 | 0.484745 | 0 | 0.00 | 0.484745 | 0.484745 | 0.484745 | 0 |
| 1714512600 | 0.484745 | 0.046745 | 10.67 | 0.4499 | 0.484745 | 0.4005 | 2307 |
| 1714425720 | 0.438 | -0.00655 | -1.47 | 0.5 | 0.5 | 0.438 | 12750 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
