Glucose Health Inc (PK) (GLUC)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 5.55555555556 | 0.18 | 0.211 | 0.15 | 12560 | 0.17241296 | CS |
| 4 | -0.06 | -24 | 0.25 | 0.27 | 0.136 | 13642 | 0.17830834 | CS |
| 12 | -0.1733 | -47.7016240022 | 0.3633 | 0.444 | 0.136 | 9859 | 0.26226445 | CS |
| 26 | -0.45995 | -70.7669820755 | 0.64995 | 0.68 | 0.136 | 9030 | 0.36651514 | CS |
| 52 | -0.037375 | -16.4376030786 | 0.227375 | 0.9001 | 0.091 | 16146 | 0.3819725 | CS |
| 156 | -2.28 | -92.3076923077 | 2.47 | 3 | 0.091 | 14164 | 0.83048882 | CS |
| 260 | 0.0241 | 14.5268233876 | 0.1659 | 8.98 | 0.069 | 31663 | 1.96768316 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 0.19 | 0.0389 | 25.74 | 0.171 | 0.211 | 0.171 | 1925 |
| 1727126940 | 0.1511 | -0.0189 | -11.12 | 0.15 | 0.1511 | 0.15 | 26695 |
| 1726867200 | 0.17 | -0.04 | -19.05 | 0.171 | 0.19045 | 0.17 | 17460 |
| 1726781220 | 0.21 | 0.028 | 15.38 | 0.195 | 0.21 | 0.18 | 14890 |
| 1726694460 | 0.182 | 0.012 | 7.06 | 0.18 | 0.182 | 0.18 | 1831 |
| 1726608240 | 0.17 | -0.01 | -5.56 | 0.16 | 0.17 | 0.155 | 35231 |
| 1726521720 | 0.18 | 0.017 | 10.43 | 0.163 | 0.21 | 0.136 | 26801 |
| 1726262940 | 0.163 | -0.02 | -10.93 | 0.19 | 0.21 | 0.163 | 24569 |
| 1726176540 | 0.183 | -0.0666 | -26.68 | 0.2011 | 0.2011 | 0.183 | 27400 |
| 1726090020 | 0.2496 | 0 | 0.00 | 0.2496 | 0.2496 | 0.2496 | 0 |
| 1726003620 | 0.2496 | 0 | 0.00 | 0.2496 | 0.2496 | 0.2496 | 0 |
| 1725917220 | 0.2496 | 0 | 0.00 | 0.2496 | 0.2496 | 0.2496 | 0 |
| 1725658020 | 0.2496 | 0.0371 | 17.46 | 0.2496 | 0.2496 | 0.2496 | 670 |
| 1725571440 | 0.2125 | -0.0575 | -21.30 | 0.27 | 0.27 | 0.2125 | 4692 |
| 1725485040 | 0.27 | 0.0195 | 7.78 | 0.231 | 0.27 | 0.231 | 1005 |
| 1725398880 | 0.2505 | 0.0005 | 0.20 | 0.27 | 0.27 | 0.2505 | 7675 |
| 1725052800 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1724966400 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 150 |
| 1724880480 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1724794080 | 0.25 | 0.0289 | 13.07 | 0.24 | 0.263 | 0.24 | 15710 |
| 1724707740 | 0.2211 | -0.0289 | -11.56 | 0.245 | 0.245 | 0.2211 | 6075 |
| 1724448480 | 0.25 | 0 | 0.00 | 0.27 | 0.27 | 0.25 | 9850 |
| 1724362140 | 0.25 | 0.01 | 4.17 | 0.25 | 0.25 | 0.25 | 400 |
| 1724275380 | 0.24 | -0.01 | -4.00 | 0.24295 | 0.243 | 0.24 | 3670 |
| 1724188800 | 0.25 | -0.0096 | -3.70 | 0.254 | 0.254 | 0.2415 | 31500 |
| 1724102880 | 0.2596 | -0.0054 | -2.04 | 0.265 | 0.2695 | 0.251 | 27853 |
| 1723843740 | 0.265 | -0.035 | -11.67 | 0.2705 | 0.2775 | 0.251 | 22020 |
| 1723756860 | 0.3 | -0.03 | -9.09 | 0.32945 | 0.32945 | 0.3 | 7133 |
| 1723670760 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1723584360 | 0.33 | 0.01 | 3.13 | 0.32 | 0.33 | 0.32 | 3548 |
| 1723497600 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1723238400 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 0 |
| 1723152000 | 0.32 | 0 | 0.00 | 0.32 | 0.3394499 | 0.32 | 3618 |
| 1723065720 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 10000 |
| 1722979800 | 0.32 | -0.02 | -5.88 | 0.3 | 0.32 | 0.3 | 3082 |
| 1722893340 | 0.34 | -0.001 | -0.29 | 0.341 | 0.341 | 0.34 | 8501 |
| 1722634140 | 0.341 | -0.0117 | -3.32 | 0.38 | 0.38 | 0.341 | 12000 |
| 1722547620 | 0.3527 | 0 | 0.00 | 0.3527 | 0.3527 | 0.3527 | 900 |
| 1722461340 | 0.3527 | 0.0017 | 0.48 | 0.3527 | 0.3527 | 0.3527 | 275 |
| 1722374820 | 0.351 | -0.019 | -5.14 | 0.351 | 0.351 | 0.351 | 150 |
| 1722288180 | 0.37 | 0.02 | 5.71 | 0.42 | 0.42 | 0.37 | 1016 |
| 1722029100 | 0.35 | -0.014 | -3.85 | 0.361 | 0.361 | 0.35 | 3520 |
| 1721942400 | 0.364 | -0.036 | -9.00 | 0.364 | 0.364 | 0.364 | 980 |
| 1721856480 | 0.4 | 0.0125 | 3.23 | 0.37 | 0.4 | 0.37 | 3500 |
| 1721770140 | 0.3875 | -0.0349 | -8.26 | 0.3875 | 0.3875 | 0.3875 | 110 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
