Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GlucoTrack, Inc. - Common Stock (NQ: GCTK )

2.020 -0.140 (-6.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 2.350 2.460 2.010 2.160 46,771 -0.19(-8.09%)
May 21, 2024 2.300 2.475 2.270 2.350 8,811 -0.01(-0.55%)
May 20, 2024 2.420 2.630 2.250 2.363 27,588 +1.86(+372.58%)
May 17, 2024 0.4890 0.5187 0.4700 0.5000 67,682 +0.01(+2.00%)
May 16, 2024 0.4800 0.5100 0.4700 0.4902 99,186 -0.00(-0.77%)
May 15, 2024 0.5321 0.5321 0.4674 0.4940 97,361 -0.06(-10.20%)
May 14, 2024 0.5400 0.5597 0.5000 0.5501 63,317 +0.01(+1.70%)
May 13, 2024 0.6074 0.6074 0.5200 0.5409 77,395 -0.02(-3.45%)
May 10, 2024 0.5600 0.5857 0.5600 0.5602 70,454 -0.00(-0.50%)
May 09, 2024 0.5868 0.6000 0.5600 0.5630 49,945 -0.02(-2.95%)
May 08, 2024 0.5800 0.6394 0.5650 0.5801 117,690 -0.00(-0.17%)
May 07, 2024 0.7800 0.7900 0.5373 0.5811 456,947 -0.18(-23.97%)
May 06, 2024 0.6068 0.7899 0.6068 0.7643 653,056 +0.15(+25.30%)
May 03, 2024 0.5300 0.6100 0.5300 0.6100 116,885 +0.06(+11.93%)
May 02, 2024 0.5300 0.5500 0.5300 0.5450 21,082 +0.01(+1.98%)
May 01, 2024 0.5618 0.5618 0.5201 0.5344 93,550 -0.00(-0.11%)
Apr 30, 2024 0.5518 0.5890 0.5144 0.5350 196,117 -0.03(-4.46%)
Apr 29, 2024 0.4725 0.5950 0.4725 0.5600 404,821 +0.10(+23.00%)
Apr 26, 2024 0.4800 0.4800 0.4521 0.4553 165,127 -0.00(-1.02%)
Apr 25, 2024 0.4600 0.4714 0.4500 0.4600 236,932 -0.02(-3.97%)
Apr 24, 2024 0.6910 0.6910 0.4310 0.4790 1,694,729 -0.28(-36.97%)
Apr 23, 2024 0.9400 0.9500 0.7510 0.7600 271,378 -0.14(-15.65%)
Apr 22, 2024 0.9100 0.9900 0.8401 0.9010 390,708 +0.08(+9.88%)
Apr 19, 2024 0.7100 0.8259 0.6440 0.8200 194,265 +0.15(+22.39%)
Apr 18, 2024 0.6600 0.6949 0.6000 0.6700 252,785 -0.04(-6.29%)
Apr 17, 2024 0.5110 0.7200 0.4950 0.7150 653,854 +0.19(+36.27%)
Apr 16, 2024 0.4200 0.5600 0.4200 0.5247 637,253 +0.10(+24.93%)
Apr 15, 2024 0.4222 0.4590 0.4100 0.4200 188,737 -0.00(-0.02%)
Apr 12, 2024 0.3600 0.4500 0.3600 0.4201 322,421 +0.05(+12.30%)
Apr 11, 2024 0.4300 0.4500 0.3720 0.3741 115,253 -0.07(-16.16%)
Apr 10, 2024 0.4900 0.4900 0.4050 0.4462 193,550 -0.03(-6.67%)
Apr 09, 2024 0.5200 0.5200 0.4510 0.4781 204,979 -0.04(-7.90%)
Apr 08, 2024 0.5000 0.5320 0.4700 0.5191 255,495 +0.02(+4.05%)
Apr 05, 2024 0.3960 0.4989 0.3960 0.4989 603,653 +0.10(+24.94%)
Apr 04, 2024 0.3900 0.4000 0.3560 0.3993 121,108 +0.00(+0.25%)
Apr 03, 2024 0.3700 0.3998 0.3600 0.3983 231,065 +0.05(+13.31%)
Apr 02, 2024 0.3313 0.3599 0.3300 0.3515 176,465 +0.02(+7.46%)
Apr 01, 2024 0.3226 0.3395 0.3226 0.3271 39,490 -0.00(-1.21%)
Mar 28, 2024 0.3400 0.3400 0.3291 0.3311 28,572 -0.00(-0.87%)
Mar 27, 2024 0.3250 0.3400 0.3221 0.3340 159,505 +0.00(+1.30%)
Mar 26, 2024 0.3300 0.3340 0.3282 0.3297 28,999 -0.00(-1.26%)
Mar 25, 2024 0.3300 0.3340 0.3053 0.3339 16,662 +0.00(+1.49%)
Mar 22, 2024 0.3300 0.3347 0.2639 0.3290 268,813 -0.01(-1.70%)
Mar 21, 2024 0.3194 0.3350 0.3194 0.3347 301,703 +0.01(+4.59%)
Mar 20, 2024 0.3194 0.3200 0.3100 0.3200 188,674 +0.00(+0.66%)
Mar 19, 2024 0.3100 0.3179 0.3041 0.3179 154,134 +0.01(+2.55%)
Mar 18, 2024 0.3162 0.3194 0.3080 0.3100 22,388 -0.00(-0.64%)
Mar 15, 2024 0.3100 0.3194 0.3079 0.3120 50,454 +0.00(+0.81%)
Mar 14, 2024 0.3194 0.3194 0.3080 0.3095 17,144 -0.01(-3.10%)
Mar 13, 2024 0.3100 0.3194 0.3055 0.3194 46,120 +0.01(+3.33%)
Mar 12, 2024 0.3130 0.3194 0.2906 0.3091 86,319 +0.00(+0.03%)
Mar 11, 2024 0.3110 0.3149 0.2863 0.3090 135,928 -0.00(-1.25%)
Mar 08, 2024 0.3141 0.3193 0.3058 0.3129 16,394 +0.00(+0.94%)
Mar 07, 2024 0.3120 0.3187 0.3000 0.3100 53,307 +0.00(+0.00%)
Mar 06, 2024 0.3050 0.3194 0.3025 0.3100 115,809 +0.01(+1.64%)
Mar 05, 2024 0.3036 0.3080 0.2940 0.3050 52,314 -0.00(-0.65%)
Mar 04, 2024 0.3200 0.3200 0.2977 0.3070 122,523 +0.00(+0.00%)
Mar 01, 2024 0.2910 0.3178 0.2910 0.3070 273,736 +0.01(+2.33%)
Feb 29, 2024 0.2500 0.3023 0.2525 0.3000 218,030 +0.03(+13.21%)
Feb 28, 2024 0.2800 0.2840 0.2520 0.2650 88,766 -0.00(-0.04%)
Feb 27, 2024 0.2385 0.2674 0.2350 0.2651 222,604 +0.03(+13.78%)
Feb 26, 2024 0.2400 0.2400 0.2202 0.2330 91,465 -0.01(-4.23%)
Feb 23, 2024 0.2307 0.2449 0.2280 0.2433 148,029 +0.01(+5.32%)
Feb 22, 2024 0.2279 0.2400 0.2206 0.2310 179,208 +0.00(+1.32%)
Feb 21, 2024 0.2286 0.2321 0.2250 0.2280 10,183 -0.00(-0.87%)
Feb 20, 2024 0.2390 0.2399 0.2293 0.2300 40,852 -0.01(-4.17%)
Feb 16, 2024 0.2310 0.2449 0.2008 0.2400 580,165 +0.01(+3.90%)
Feb 15, 2024 0.2256 0.2310 0.2256 0.2310 13,157 +0.00(+0.48%)
Feb 14, 2024 0.2073 0.2310 0.1981 0.2299 63,210 +0.02(+12.15%)
Feb 13, 2024 0.1800 0.2300 0.1800 0.2050 243,063 -0.02(-10.79%)
Feb 12, 2024 0.2310 0.2310 0.2221 0.2298 37,202 -0.00(-0.04%)
Feb 09, 2024 0.2101 0.2299 0.2101 0.2299 18,380 +0.00(+1.82%)
Feb 08, 2024 0.2158 0.2258 0.2110 0.2258 9,883 -0.00(-1.83%)
Feb 07, 2024 0.2200 0.2300 0.2100 0.2300 59,312 +0.01(+6.28%)
Feb 06, 2024 0.2000 0.2276 0.2050 0.2164 119,817 +0.01(+4.19%)
Feb 05, 2024 0.2000 0.2078 0.2000 0.2077 6,260 -0.00(-0.10%)
Feb 02, 2024 0.2131 0.2131 0.2000 0.2079 31,261 +0.00(+0.97%)
Feb 01, 2024 0.2128 0.2139 0.2023 0.2059 48,972 -0.00(-2.00%)
Jan 31, 2024 0.2139 0.2140 0.2081 0.2101 7,727 -0.00(-1.82%)
Jan 30, 2024 0.2100 0.2150 0.2005 0.2140 21,100 -0.01(-2.73%)
Jan 29, 2024 0.2200 0.2200 0.2088 0.2200 24,053 +0.00(+0.00%)
Jan 26, 2024 0.2200 0.2200 0.2110 0.2200 30,671 +0.00(+0.00%)
Jan 25, 2024 0.2221 0.2250 0.2190 0.2200 19,102 -0.00(-0.95%)
Jan 24, 2024 0.2202 0.2290 0.2200 0.2221 7,883 -0.01(-2.76%)
Jan 23, 2024 0.2255 0.2300 0.2129 0.2284 38,799 -0.00(-0.61%)
Jan 22, 2024 0.2311 0.2311 0.2003 0.2298 138,494 -0.00(-0.09%)
Jan 19, 2024 0.2311 0.2488 0.2250 0.2300 90,814 -0.00(-0.65%)
Jan 18, 2024 0.2260 0.2350 0.2250 0.2315 102,453 -0.00(-1.49%)
Jan 17, 2024 0.2500 0.2500 0.2104 0.2350 99,901 -0.01(-2.08%)
Jan 16, 2024 0.2500 0.2513 0.2386 0.2400 78,386 -0.01(-4.57%)
Jan 12, 2024 0.2500 0.2599 0.2400 0.2515 44,451 +0.00(+0.60%)
Jan 11, 2024 0.2520 0.2725 0.2395 0.2500 165,479 +0.00(+0.04%)
Jan 10, 2024 0.2422 0.2550 0.2331 0.2499 102,162 +0.01(+3.91%)
Jan 09, 2024 0.2400 0.2499 0.2272 0.2405 68,436 -0.01(-2.83%)
Jan 08, 2024 0.2500 0.2600 0.2240 0.2475 90,289 +0.01(+3.13%)
Jan 05, 2024 0.2470 0.2481 0.2306 0.2400 39,179 +0.00(+1.65%)
Jan 04, 2024 0.2266 0.2637 0.2250 0.2361 65,508 -0.01(-2.24%)
Jan 03, 2024 0.2680 0.2780 0.2305 0.2415 369,635 -0.04(-15.23%)
Jan 02, 2024 0.2558 0.3698 0.2450 0.2849 1,955,858 +0.02(+8.95%)
Dec 29, 2023 0.2651 0.2750 0.2512 0.2615 87,200 +0.00(+1.16%)
Dec 28, 2023 0.2800 0.2900 0.2557 0.2585 33,342 -0.02(-8.04%)
Dec 27, 2023 0.2800 0.2840 0.2522 0.2811 23,462 +0.00(+0.39%)
Dec 26, 2023 0.2900 0.2900 0.2712 0.2800 55,496 +0.00(+0.72%)
Dec 22, 2023 0.2631 0.2800 0.2550 0.2780 171,818 +0.02(+7.84%)
Dec 21, 2023 0.2279 0.2719 0.2279 0.2578 157,084 +0.02(+8.68%)
Dec 20, 2023 0.2313 0.2399 0.2313 0.2372 31,180 +0.00(+1.63%)
Dec 19, 2023 0.2350 0.2350 0.2310 0.2334 48,138 -0.00(-0.68%)
Dec 18, 2023 0.2375 0.2390 0.2283 0.2350 56,021 +0.00(+1.29%)
Dec 15, 2023 0.2500 0.2500 0.2270 0.2320 125,572 -0.02(-7.05%)
Dec 14, 2023 0.2400 0.2560 0.2339 0.2496 115,043 +0.01(+5.18%)
Dec 13, 2023 0.2324 0.2374 0.2320 0.2373 35,700 -0.00(-1.98%)
Dec 12, 2023 0.2320 0.2424 0.2320 0.2421 16,574 +0.01(+3.77%)
Dec 11, 2023 0.2408 0.2408 0.2320 0.2333 88,934 -0.01(-4.11%)
Dec 08, 2023 0.2475 0.2499 0.2360 0.2433 98,851 -0.01(-4.81%)
Dec 07, 2023 0.2505 0.2600 0.2320 0.2556 106,068 +0.01(+2.00%)
Dec 06, 2023 0.3091 0.3100 0.2200 0.2506 485,832 -0.06(-19.16%)
Dec 05, 2023 0.2808 0.3198 0.2808 0.3100 605,203 +0.02(+7.08%)
Dec 04, 2023 0.2948 0.2948 0.2701 0.2895 311,207 -0.00(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.