Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-21	Q	GLUC	0.358568	0.4456	0.3312	0.4456	0.1146	2,150	3	0.3311	0.56
2024-05-20	Q	GLUC	0.351	0.351	0.331	0.331	-0.02	3,142	2	0.3311	0.56
2024-05-17	Q	GLUC				0.351				0.331	0.56
2024-05-16	Q	GLUC				0.351				0.331	0.56
2024-05-15	Q	GLUC	0.351	0.351	0.351	0.351	0.02	1,012	2	0.33	0.5695
2024-05-14	Q	GLUC	0.371	0.371	0.331	0.331	-0.0487	13,206	7	0.331	0.427
2024-05-13	Q	GLUC	0.371	0.40	0.371	0.3797	-0.0203	493	4	0.371	0.51
2024-05-10	Q	GLUC				0.40				0.371	0.51
2024-05-09	Q	GLUC				0.40				0.371	0.51
2024-05-08	Q	GLUC	0.40	0.40	0.40	0.40	-0.018	5,840	6	0.371	0.51
2024-05-07	Q	GLUC	0.418	0.418	0.418	0.418	-0.012	1,000	1	0.40	0.51
2024-05-06	Q	GLUC	0.4397	0.4397	0.43	0.43	0.039	978	6	0.40	0.51
2024-05-03	Q	GLUC	0.391	0.391	0.391	0.391	0.0055	350	3	0.25	0.60
2024-05-02	Q	GLUC	0.40	0.4797	0.3855	0.3855	-0.099245	12,050	9	0.371	0.4397
2024-05-01	Q	GLUC	0.484745	0.484745	0.484745	0.484745		117	2	0.40	0.4997
2024-04-30	Q	GLUC	0.4499	0.484745	0.4005	0.484745	0.046745	2,307	8	0.40	0.4997
2024-04-29	Q	GLUC	0.50	0.50	0.438	0.438	-0.00655	12,750	9	0.40	0.4997
2024-04-26	Q	GLUC	0.44455	0.44455	0.44455	0.44455	-0.05545	167	1	0.438	0.60
2024-04-25	Q	GLUC				0.50				0.4385	0.567
2024-04-24	Q	GLUC	0.5175	0.5175	0.50	0.50	0.065	31,238	5	0.438	0.597
2024-04-23	Q	GLUC	0.4921	0.4921	0.435	0.435	-0.08275	4,700	4	0.435	0.597
2024-04-22	Q	GLUC	0.4301	0.51775	0.4301	0.51775	0.0772	1,611	12	0.3727	0.60
2024-04-19	Q	GLUC	0.5235	0.5235	0.44055	0.44055	-0.05905	5,057	7	0.43	0.597
2024-04-18	Q	GLUC				0.4996				0.45	0.597
2024-04-17	Q	GLUC	0.50	0.5002	0.45	0.4996	-0.002055	104,695	16	0.45	0.5001
2024-04-16	Q	GLUC	0.51	0.5345	0.501	0.501655	-0.008345	18,173	12	0.5002	0.5099
2024-04-15	Q	GLUC	0.52585	0.53	0.51	0.51	-0.03	7,854	7	0.51	0.559
2024-04-12	Q	GLUC	0.53	0.54	0.53	0.54	0.015	8,040	6	0.501	0.559
2024-04-11	Q	GLUC	0.525	0.525	0.525	0.525	0.0045	300	1	0.501	0.559
2024-04-10	Q	GLUC	0.55	0.55	0.5205	0.5205	0.0195	9,641	10	0.501	0.559
2024-04-09	Q	GLUC	0.575	0.575	0.501	0.501	-0.08285	6,324	6	0.501	0.559
2024-04-08	Q	GLUC	0.58385	0.58385	0.58385	0.58385		39	1	0.514	0.63
2024-04-05	Q	GLUC	0.6177	0.6177	0.58385	0.58385	-0.05415	1,866	5	0.514	0.637
2024-04-04	Q	GLUC	0.638	0.638	0.638	0.638	0.0381	270	1	0.514	0.6378
2024-04-03	Q	GLUC	0.63	0.63	0.5999	0.5999	0.0979	1,268	5	0.514	0.639
2024-04-02	Q	GLUC	0.541	0.56	0.502	0.502	-0.118	11,830	10	0.502	0.63
2024-04-01	Q	GLUC	0.561	0.62515	0.561	0.62	0.0495	1,401	5	0.541	0.639
2024-03-29	Q	GLUC	0.63	0.63	0.501	0.5705	-0.019	0	0
2024-03-28	Q	GLUC	0.63	0.63	0.501	0.5705	-0.019	14,633	9	0.501	0.714
2024-03-27	Q	GLUC	0.51435	0.5895	0.51435	0.5895	0.0695	1,871	6	0.55	0.71
2024-03-26	Q	GLUC	0.511	0.59	0.50	0.52	-0.068	33,078	21	0.442	0.7293
2024-03-25	Q	GLUC	0.64995	0.68	0.588	0.588	-0.102	33,601	19	0.511	0.87
2024-03-22	Q	GLUC	0.711988	0.72	0.69	0.69	-0.05995	3,951	6	0.621	0.87
2024-03-21	Q	GLUC	0.68	0.74995	0.68	0.74995	0.06495	1,506	5	0.621	0.87
2024-03-20	Q	GLUC	0.80	0.80	0.685	0.685	0.0249	3,201	5	0.65	0.87
2024-03-19	Q	GLUC	0.65415	0.6601	0.65415	0.6601	-0.0499	201	3	0.65	0.80
2024-03-18	Q	GLUC	0.80	0.80	0.71	0.71	-0.10	3,729	8	0.65	0.87
2024-03-15	Q	GLUC	0.81	0.81	0.81	0.81	0.11	441	5	0.71	0.80
2024-03-14	Q	GLUC	0.686	0.83	0.65559	0.70	0.05	16,824	14	0.65	0.94
2024-03-13	Q	GLUC	0.69955	0.705	0.6191	0.65	-0.12	4,338	7	0.65	0.80
2024-03-12	Q	GLUC	0.7105	0.77	0.70525	0.77	-0.0168	567	3	0.5999	0.78
2024-03-11	Q	GLUC	0.829	0.829	0.6294	0.7868	-0.0132	10,320	14	0.69	0.829
2024-03-08	Q	GLUC	0.80	0.8295	0.74235	0.80	-0.0095	2,799	7	0.70	0.829
2024-03-07	Q	GLUC	0.6495	0.8295	0.6495	0.8095	0.1265	5,774	10	0.584	0.83
2024-03-06	Q	GLUC	0.77	0.77	0.683	0.683	-0.077	14,740	8	0.584	0.79
2024-03-05	Q	GLUC	0.7047	0.76	0.70	0.76	0.04	8,662	7	0.75	0.79
2024-03-04	Q	GLUC	0.631	0.735	0.581	0.72	0.03	12,777	13	0.651	0.897
2024-03-01	Q	GLUC	0.73	0.73	0.651	0.69	-0.04	2,275	9	0.55	0.91
2024-02-29	Q	GLUC	0.744	0.847	0.61	0.73	-0.04	67,178	30	0.7155	0.847
2024-02-28	Q	GLUC				0.77				0.52	0.744
2024-02-27	Q	GLUC	0.80	0.80	0.512	0.77		41,525	33	0.52	0.767
2024-02-26	Q	GLUC	0.751	0.9001	0.6802	0.77	0.039	81,188	47	0.75	0.8997
2024-02-23	Q	GLUC	0.81	0.81	0.731	0.731	-0.097	11,999	14	0.751	0.839
2024-02-22	Q	GLUC	0.82	0.84	0.82	0.828	0.001	5,476	9	0.731	0.839