Glucose Health, Inc. (GLUC)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.4000

0.0000

(0.00%)

A partir del 11:57AM EDT. Mercado abierto.

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,840
07 may 2024	0.4180	0.4180	0.4180	0.4180	0.4180	1,000
06 may 2024	0.4400	0.4400	0.4300	0.4300	0.4300	1,000
03 may 2024	0.3910	0.3910	0.3910	0.3910	0.3910	400
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 abr 2024	0.4500	0.4850	0.4010	0.4850	0.4850	2,300
29 abr 2024	0.5000	0.5000	0.4380	0.4380	0.4380	12,800
26 abr 2024	0.4450	0.4450	0.4450	0.4450	0.4450	200
25 abr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
24 abr 2024	0.5180	0.5180	0.5000	0.5000	0.5000	31,200
23 abr 2024	0.4920	0.4920	0.4350	0.4350	0.4350	4,700
22 abr 2024	0.4300	0.5180	0.4300	0.5180	0.5180	1,600
19 abr 2024	0.5240	0.5240	0.4410	0.4410	0.4410	5,100
18 abr 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
17 abr 2024	0.5000	0.5000	0.4500	0.5000	0.5000	104,700
16 abr 2024	0.5100	0.5350	0.5010	0.5020	0.5020	18,200
15 abr 2024	0.5260	0.5300	0.5100	0.5100	0.5100	7,900
12 abr 2024	0.5300	0.5400	0.5300	0.5400	0.5400	8,000
11 abr 2024	0.5250	0.5250	0.5250	0.5250	0.5250	300
10 abr 2024	0.5500	0.5500	0.5210	0.5210	0.5210	9,600
09 abr 2024	0.5750	0.5750	0.5010	0.5010	0.5010	6,300
08 abr 2024	0.5840	0.5840	0.5840	0.5840	0.5840	-
05 abr 2024	0.6180	0.6180	0.5840	0.5840	0.5840	1,900
04 abr 2024	0.6380	0.6380	0.6380	0.6380	0.6380	300
03 abr 2024	0.6300	0.6300	0.6000	0.6000	0.6000	1,300
02 abr 2024	0.5410	0.5600	0.5020	0.5020	0.5020	11,800
01 abr 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 ene 2024	0.4950	0.5500	0.4950	0.5500	0.5500	27,700
30 ene 2024	0.4560	0.4760	0.4170	0.4760	0.4760	2,200
29 ene 2024	0.4950	0.4950	0.4050	0.4950	0.4950	5,800
26 ene 2024	0.3900	0.5000	0.3500	0.5000	0.5000	123,300
25 ene 2024	0.3250	0.3700	0.3250	0.3600	0.3600	161,800
24 ene 2024	0.3000	0.3300	0.3000	0.3300	0.3300	15,500
23 ene 2024	0.3300	0.3300	0.2110	0.2500	0.2500	125,200
22 ene 2024	0.2730	0.3200	0.2730	0.3200	0.3200	63,700
19 ene 2024	0.2510	0.2510	0.2510	0.2510	0.2510	-
18 ene 2024	0.2510	0.2510	0.2510	0.2510	0.2510	500
17 ene 2024	0.2510	0.2610	0.2510	0.2610	0.2610	400
16 ene 2024	0.2610	0.2610	0.2610	0.2610	0.2610	1,000
12 ene 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
11 ene 2024	0.2600	0.2680	0.2600	0.2600	0.2600	3,400
10 ene 2024	0.2600	0.2780	0.2600	0.2600	0.2600	9,600
09 ene 2024	0.2620	0.2620	0.2620	0.2620	0.2620	600
08 ene 2024	0.3010	0.3010	0.3010	0.3010	0.3010	-
05 ene 2024	0.3010	0.3010	0.3010	0.3010	0.3010	-
04 ene 2024	0.3010	0.3010	0.3010	0.3010	0.3010	100
03 ene 2024	0.3400	0.3400	0.3400	0.3400	0.3400	-
02 ene 2024	0.3140	0.3780	0.2500	0.3400	0.3400	32,400
29 dic 2023	0.3110	0.3110	0.2390	0.2800	0.2800	47,500
28 dic 2023	0.2900	0.3510	0.2900	0.3180	0.3180	21,900
27 dic 2023	0.2890	0.3100	0.2700	0.3000	0.3000	16,400
26 dic 2023	0.3100	0.3240	0.3100	0.3100	0.3100	7,500
22 dic 2023	0.2700	0.3150	0.2700	0.3080	0.3080	6,900
21 dic 2023	0.2500	0.3300	0.2500	0.3100	0.3100	10,500
20 dic 2023	0.2950	0.3300	0.2900	0.2900	0.2900	3,900
19 dic 2023	0.3190	0.3300	0.2560	0.3200	0.3200	67,800
18 dic 2023	0.3720	0.3720	0.3500	0.3700	0.3700	29,800
15 dic 2023	0.3790	0.3790	0.3780	0.3790	0.3790	32,400
14 dic 2023	0.3000	0.3700	0.3000	0.3700	0.3700	12,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,214.35+26.68(+0.51%)

Dow Jones39,403.56+347.17(+0.89%)

Nasdaq16,344.44+41.68(+0.26%)

Russell 20002,072.50+17.36(+0.84%)

Petróleo79.56+0.57(+0.72%)

Oro2,347.20+24.90(+1.07%)

Glucose Health, Inc. (GLUC)

S&P 500
5,214.35
+26.68(+0.51%)

Dow Jones
39,403.56
+347.17(+0.89%)

Nasdaq
16,344.44
+41.68(+0.26%)

Russell 2000
2,072.50
+17.36(+0.84%)

Petróleo
79.56
+0.57(+0.72%)

Oro
2,347.20
+24.90(+1.07%)