Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.2374	0.2394	0.2171	0.2329	14,389	-0.01(-2.92%)
Feb 05, 2026	0.2445	0.2445	0.2394	0.2399	16,000	+0.01(+2.13%)
Feb 04, 2026	0.2499	0.2499	0.2310	0.2349	18,909	+0.01(+5.01%)
Feb 03, 2026	0.2482	0.2496	0.2237	0.2237	26,540	-0.02(-9.25%)
Feb 02, 2026	0.2553	0.2553	0.2465	0.2465	18,400	-0.01(-5.19%)
Jan 30, 2026	0.2900	0.2900	0.2600	0.2600	1,700	+0.01(+3.79%)
Jan 29, 2026	0.2940	0.2940	0.2505	0.2505	3,650	-0.04(-15.00%)
Jan 28, 2026	0.2680	0.2947	0.2593	0.2947	53,670	+0.04(+17.64%)
Jan 27, 2026	0.3610	0.3920	0.2505	0.2505	63,631	-0.11(-30.61%)
Jan 26, 2026	0.3610	0.3610	0.3610	0.3610	2,000	-0.00(-0.03%)
Jan 23, 2026	0.3906	0.4400	0.3611	0.3611	15,580	-0.08(-17.91%)
Jan 22, 2026	0.4005	0.4399	0.4005	0.4399	330	+0.02(+4.12%)
Jan 21, 2026	0.4294	0.4294	0.4225	0.4225	2,398	+0.01(+2.40%)
Jan 20, 2026	0.4625	0.5250	0.4001	0.4126	38,339	-0.04(-9.44%)
Jan 16, 2026	0.5095	0.5490	0.3915	0.4556	113,506	-0.05(-10.58%)
Jan 15, 2026	0.5608	0.5900	0.4750	0.5095	41,007	-0.05(-8.20%)
Jan 14, 2026	0.3415	0.6735	0.3250	0.5550	388,942	+0.22(+63.28%)
Jan 13, 2026	0.2645	0.3424	0.2645	0.3399	27,200	-0.02(-4.52%)
Jan 12, 2026	0.3400	0.3560	0.2540	0.3560	27,530	+0.08(+29.45%)
Jan 09, 2026	0.2550	0.2750	0.2535	0.2750	4,222	+0.02(+8.48%)
Jan 08, 2026	0.2500	0.2535	0.2500	0.2535	271	-0.00(-0.59%)
Jan 07, 2026	0.2000	0.2550	0.2000	0.2550	102,137	+0.04(+18.60%)
Jan 06, 2026	0.2061	0.2150	0.2030	0.2150	3,309	+0.00(+0.00%)
Jan 05, 2026	0.2150	0.2150	0.2150	0.2150	12,500	+0.00(+0.00%)
Jan 02, 2026	0.2130	0.2150	0.2130	0.2150	16,610	+0.00(+0.94%)
Dec 31, 2025	0.2150	0.2150	0.1898	0.2130	12,873	-0.00(-0.93%)
Dec 30, 2025	0.1850	0.2150	0.1850	0.2150	15,106	+0.02(+12.15%)
Dec 29, 2025	0.1749	0.1917	0.1700	0.1917	59,093	+0.02(+11.19%)
Dec 26, 2025	0.1660	0.1749	0.1660	0.1724	9,894	-0.00(-1.43%)
Dec 24, 2025	0.1650	0.1749	0.1650	0.1749	26,150	+0.00(+2.88%)
Dec 23, 2025	0.1400	0.1717	0.1350	0.1700	376,624	+0.03(+21.43%)
Dec 22, 2025	0.1265	0.1400	0.1265	0.1400	16,600	+0.01(+3.70%)
Dec 18, 2025				0.1350	47	+0.01(+5.22%)
Dec 17, 2025	0.1283	0.1337	0.1283	0.1283	8,678	-0.01(-8.36%)
Dec 16, 2025	0.1400	0.1400	0.1400	0.1400	5,501	+0.00(+2.56%)
Dec 15, 2025	0.1365	0.1400	0.1365	0.1365	990	+0.01(+4.92%)
Dec 10, 2025				0.1301	0	-0.01(-5.93%)
Dec 09, 2025	0.1350	0.1383	0.1299	0.1383	17,227	+0.00(+2.44%)
Dec 08, 2025	0.1350	0.1350	0.1350	0.1350	224	+0.00(+0.00%)
Dec 05, 2025	0.1350	0.1350	0.1350	0.1350	2,500	-0.01(-3.57%)
Dec 04, 2025	0.1400	0.1400	0.1400	0.1400	154	+0.00(+1.82%)
Dec 03, 2025	0.1370	0.1400	0.1370	0.1375	9,500	+0.01(+5.85%)
Dec 02, 2025	0.1299	0.1299	0.1299	0.1299	500	-0.01(-7.15%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Glucose Health Inc (OP:GLUC)

Historical Prices

Starting at $3.75/week.

Subscribe Today