Glucose Health, Inc. (GLUC)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.4300

+0.0390

(+9.97%)

As of 12:16PM EDT. Market open.

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	0.4397	0.4397	0.4300	0.4300	0.4300	878
03 May 2024	-	-	-	-	-	-
02 May 2024	0.4000	0.4800	0.3860	0.3860	0.3860	12,100
01 May 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
30 Apr 2024	0.4500	0.4850	0.4010	0.4850	0.4850	2,300
29 Apr 2024	0.5000	0.5000	0.4380	0.4380	0.4380	12,800
26 Apr 2024	0.4450	0.4450	0.4450	0.4450	0.4450	200
25 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
24 Apr 2024	0.5180	0.5180	0.5000	0.5000	0.5000	31,200
23 Apr 2024	0.4920	0.4920	0.4350	0.4350	0.4350	4,700
22 Apr 2024	0.4300	0.5180	0.4300	0.5180	0.5180	1,600
19 Apr 2024	0.5240	0.5240	0.4410	0.4410	0.4410	5,100
18 Apr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
17 Apr 2024	0.5000	0.5000	0.4500	0.5000	0.5000	104,700
16 Apr 2024	0.5100	0.5350	0.5010	0.5020	0.5020	18,200
15 Apr 2024	0.5260	0.5300	0.5100	0.5100	0.5100	7,900
12 Apr 2024	0.5300	0.5400	0.5300	0.5400	0.5400	8,000
11 Apr 2024	0.5250	0.5250	0.5250	0.5250	0.5250	300
10 Apr 2024	0.5500	0.5500	0.5210	0.5210	0.5210	9,600
09 Apr 2024	0.5750	0.5750	0.5010	0.5010	0.5010	6,300
08 Apr 2024	0.5840	0.5840	0.5840	0.5840	0.5840	-
05 Apr 2024	0.6180	0.6180	0.5840	0.5840	0.5840	1,900
04 Apr 2024	0.6380	0.6380	0.6380	0.6380	0.6380	300
03 Apr 2024	0.6300	0.6300	0.6000	0.6000	0.6000	1,300
02 Apr 2024	0.5410	0.5600	0.5020	0.5020	0.5020	11,800
01 Apr 2024	0.5610	0.6250	0.5610	0.6200	0.6200	1,400
28 Mar 2024	0.6300	0.6300	0.5010	0.5710	0.5710	14,600
27 Mar 2024	0.5140	0.5900	0.5140	0.5900	0.5900	1,900
26 Mar 2024	0.5110	0.5900	0.5000	0.5200	0.5200	33,100
25 Mar 2024	0.6500	0.6800	0.5880	0.5880	0.5880	33,600
22 Mar 2024	0.7120	0.7200	0.6900	0.6900	0.6900	4,000
21 Mar 2024	0.6800	0.7500	0.6800	0.7500	0.7500	1,500
20 Mar 2024	0.8000	0.8000	0.6850	0.6850	0.6850	3,200
19 Mar 2024	0.6540	0.6600	0.6540	0.6600	0.6600	200
18 Mar 2024	0.8000	0.8000	0.7100	0.7100	0.7100	3,700
15 Mar 2024	0.8100	0.8100	0.8100	0.8100	0.8100	400
14 Mar 2024	0.6860	0.8300	0.6560	0.7000	0.7000	16,800
13 Mar 2024	0.7000	0.7050	0.6190	0.6500	0.6500	4,300
12 Mar 2024	0.7110	0.7700	0.7050	0.7700	0.7700	600
11 Mar 2024	0.8290	0.8290	0.6290	0.7870	0.7870	10,300
08 Mar 2024	0.8000	0.8300	0.7420	0.8000	0.8000	2,800
07 Mar 2024	0.6500	0.8300	0.6500	0.8100	0.8100	5,800
06 Mar 2024	0.7700	0.7700	0.6830	0.6830	0.6830	14,700
05 Mar 2024	0.7050	0.7600	0.7000	0.7600	0.7600	8,700
04 Mar 2024	0.6310	0.7350	0.5810	0.7200	0.7200	12,800
01 Mar 2024	0.7300	0.7300	0.6510	0.6900	0.6900	2,300
29 Feb 2024	0.7440	0.8470	0.6100	0.7300	0.7300	67,200
28 Feb 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
27 Feb 2024	0.8000	0.8000	0.5120	0.7700	0.7700	41,500
26 Feb 2024	0.7510	0.9000	0.6800	0.7700	0.7700	81,200
23 Feb 2024	0.8100	0.8100	0.7310	0.7310	0.7310	12,000
22 Feb 2024	0.8200	0.8400	0.8200	0.8280	0.8280	5,500
21 Feb 2024	0.8500	0.8500	0.8270	0.8270	0.8270	1,600
20 Feb 2024	0.8500	0.8500	0.8000	0.8200	0.8200	22,600
16 Feb 2024	0.9000	0.9000	0.8300	0.8500	0.8500	8,200
15 Feb 2024	0.8710	0.9000	0.8450	0.8970	0.8970	5,200
14 Feb 2024	0.7880	0.8610	0.7700	0.8610	0.8610	4,700
13 Feb 2024	0.8100	0.8590	0.7810	0.8100	0.8100	5,500
12 Feb 2024	0.8500	0.8870	0.8100	0.8100	0.8100	21,400
09 Feb 2024	0.7700	0.8500	0.7700	0.8380	0.8380	51,500
08 Feb 2024	0.7480	0.8500	0.7310	0.7310	0.7310	42,800
07 Feb 2024	0.6590	0.8790	0.6590	0.7010	0.7010	114,400
06 Feb 2024	0.6400	0.6790	0.6400	0.6450	0.6450	44,200
05 Feb 2024	0.6000	0.6500	0.5500	0.6500	0.6500	13,500
02 Feb 2024	0.5900	0.6200	0.5400	0.5800	0.5800	28,700
01 Feb 2024	0.5500	0.6000	0.5350	0.5350	0.5350	62,000
31 Jan 2024	0.4950	0.5500	0.4950	0.5500	0.5500	27,700
30 Jan 2024	0.4560	0.4760	0.4170	0.4760	0.4760	2,200
29 Jan 2024	0.4950	0.4950	0.4050	0.4950	0.4950	5,800
26 Jan 2024	0.3900	0.5000	0.3500	0.5000	0.5000	123,300
25 Jan 2024	0.3250	0.3700	0.3250	0.3600	0.3600	161,800
24 Jan 2024	0.3000	0.3300	0.3000	0.3300	0.3300	15,500
23 Jan 2024	0.3300	0.3300	0.2110	0.2500	0.2500	125,200
22 Jan 2024	0.2730	0.3200	0.2730	0.3200	0.3200	63,700
19 Jan 2024	0.2510	0.2510	0.2510	0.2510	0.2510	-
18 Jan 2024	0.2510	0.2510	0.2510	0.2510	0.2510	500
17 Jan 2024	0.2510	0.2610	0.2510	0.2610	0.2610	400
16 Jan 2024	0.2610	0.2610	0.2610	0.2610	0.2610	1,000
12 Jan 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
11 Jan 2024	0.2600	0.2680	0.2600	0.2600	0.2600	3,400
10 Jan 2024	0.2600	0.2780	0.2600	0.2600	0.2600	9,600
09 Jan 2024	0.2620	0.2620	0.2620	0.2620	0.2620	600
08 Jan 2024	0.3010	0.3010	0.3010	0.3010	0.3010	-
05 Jan 2024	0.3010	0.3010	0.3010	0.3010	0.3010	-
04 Jan 2024	0.3010	0.3010	0.3010	0.3010	0.3010	100
03 Jan 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
02 Jan 2024	0.3140	0.3780	0.2500	0.3400	0.3400	32,400
29 Dec 2023	0.3110	0.3110	0.2390	0.2800	0.2800	47,500
28 Dec 2023	0.2900	0.3510	0.2900	0.3180	0.3180	21,900
27 Dec 2023	0.2890	0.3100	0.2700	0.3000	0.3000	16,400
26 Dec 2023	0.3100	0.3240	0.3100	0.3100	0.3100	7,500
22 Dec 2023	0.2700	0.3150	0.2700	0.3080	0.3080	6,900
21 Dec 2023	0.2500	0.3300	0.2500	0.3100	0.3100	10,500
20 Dec 2023	0.2950	0.3300	0.2900	0.2900	0.2900	3,900
19 Dec 2023	0.3190	0.3300	0.2560	0.3200	0.3200	67,800
18 Dec 2023	0.3720	0.3720	0.3500	0.3700	0.3700	29,800
15 Dec 2023	0.3790	0.3790	0.3780	0.3790	0.3790	32,400
14 Dec 2023	0.3000	0.3700	0.3000	0.3700	0.3700	12,000
13 Dec 2023	0.3400	0.3600	0.3100	0.3200	0.3200	22,900
12 Dec 2023	0.3500	0.3500	0.3130	0.3180	0.3180	20,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,820.78-117.30(-0.98%)

NZD/USD0.6016+0.0004(+0.06%)

ALL ORDS7,952.30+54.80(+0.69%)

OIL78.70+0.59(+0.76%)

GOLD2,334.30+25.70(+1.11%)

Glucose Health, Inc. (GLUC)

NZX 50
11,820.78
-117.30(-0.98%)

NZD/USD
0.6016
+0.0004(+0.06%)

ALL ORDS
7,952.30
+54.80(+0.69%)

OIL
78.70
+0.59(+0.76%)

GOLD
2,334.30
+25.70(+1.11%)