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 (%)
Nov 30, 2023 0.2098 0.2360 0.2032 0.2350 410,461 +0.02(+7.31%)
Nov 29, 2023 0.2220 0.2248 0.1997 0.2190 248,661 -0.01(-2.67%)
Nov 28, 2023 0.2200 0.2277 0.1900 0.2250 547,796 +0.02(+9.54%)
Nov 27, 2023 0.1990 0.2099 0.1850 0.2054 491,637 +0.01(+7.43%)
Nov 24, 2023 0.1885 0.1938 0.1800 0.1912 198,028 +0.00(+1.86%)
Nov 22, 2023 0.1800 0.1940 0.1627 0.1877 233,469 +0.02(+9.00%)
Nov 21, 2023 0.1792 0.1985 0.1584 0.1722 1,043,035 -0.01(-4.39%)
Nov 20, 2023 0.1570 0.1900 0.1426 0.1801 5,530,789 +0.03(+17.33%)
Nov 17, 2023 0.1520 0.1604 0.1511 0.1535 77,904 -0.01(-4.06%)
Nov 16, 2023 0.1654 0.1682 0.1537 0.1600 60,981 -0.01(-4.42%)
Nov 15, 2023 0.1600 0.1674 0.1507 0.1674 79,729 +0.01(+5.22%)
Nov 14, 2023 0.1576 0.1616 0.1550 0.1591 149,114 -0.00(-2.09%)
Nov 13, 2023 0.1575 0.1649 0.1403 0.1625 550,394 +0.00(+0.06%)
Nov 10, 2023 0.1800 0.2465 0.1328 0.1624 3,793,979 -0.01(-4.47%)
Nov 09, 2023 0.1610 0.1720 0.1610 0.1700 21,260 +0.00(+0.00%)
Nov 08, 2023 0.1751 0.1800 0.1675 0.1700 53,613 -0.00(-0.06%)
Nov 07, 2023 0.1700 0.1780 0.1688 0.1701 27,662 +0.00(+2.35%)
Nov 06, 2023 0.1800 0.1800 0.1650 0.1662 41,509 -0.01(-5.14%)
Nov 03, 2023 0.1800 0.1802 0.1701 0.1752 41,234 -0.00(-2.67%)
Nov 02, 2023 0.1972 0.1972 0.1751 0.1800 17,124 +0.01(+2.86%)
Nov 01, 2023 0.1804 0.1804 0.1750 0.1750 52,392 -0.01(-2.99%)
Oct 31, 2023 0.1800 0.1874 0.1800 0.1804 42,901 -0.00(-2.49%)
Oct 30, 2023 0.2080 0.2080 0.1751 0.1850 175,356 -0.02(-9.76%)
Oct 27, 2023 0.2020 0.2180 0.1950 0.2050 199,191 +0.01(+5.13%)
Oct 26, 2023 0.1983 0.2300 0.1901 0.1950 316,303 -0.00(-0.51%)
Oct 25, 2023 0.2100 0.2100 0.1901 0.1960 19,688 -0.01(-4.39%)
Oct 24, 2023 0.2007 0.2092 0.1952 0.2050 27,576 +0.00(+2.24%)
Oct 23, 2023 0.2078 0.2078 0.1900 0.2005 36,587 -0.01(-4.52%)
Oct 20, 2023 0.2200 0.2250 0.2010 0.2100 38,056 -0.01(-6.25%)
Oct 19, 2023 0.2150 0.2367 0.2050 0.2240 299,903 -0.01(-4.27%)
Oct 18, 2023 0.2278 0.2350 0.2229 0.2340 24,922 +0.01(+5.36%)
Oct 17, 2023 0.2325 0.2356 0.2100 0.2221 107,788 -0.01(-5.89%)
Oct 16, 2023 0.2244 0.2768 0.2100 0.2360 438,726 +0.00(+2.03%)
Oct 13, 2023 0.2400 0.2674 0.2313 0.2313 292,662 -0.01(-5.98%)
Oct 12, 2023 0.3185 0.3199 0.2210 0.2460 1,284,003 -0.06(-20.65%)
Oct 11, 2023 0.2500 0.3100 0.2121 0.3100 682,698 +0.06(+24.25%)
Oct 10, 2023 0.2300 0.2600 0.2244 0.2495 52,021 +0.01(+3.96%)
Oct 09, 2023 0.2400 0.2465 0.2201 0.2400 85,926 -0.01(-3.23%)
Oct 06, 2023 0.2400 0.2510 0.2351 0.2480 19,755 +0.01(+3.42%)
Oct 05, 2023 0.2398 0.2400 0.2302 0.2398 9,523 +0.00(+0.00%)
Oct 04, 2023 0.2261 0.2500 0.2260 0.2398 20,085 +0.00(+1.61%)
Oct 03, 2023 0.2480 0.2480 0.2111 0.2360 36,904 -0.02(-8.17%)
Oct 02, 2023 0.2660 0.2660 0.2401 0.2570 13,152 -0.01(-2.10%)
Sep 29, 2023 0.2732 0.2732 0.2402 0.2625 218,022 -0.01(-2.78%)
Sep 28, 2023 0.2550 0.2700 0.2450 0.2700 222,161 +0.02(+9.09%)
Sep 27, 2023 0.2400 0.2648 0.2294 0.2475 65,599 +0.01(+3.13%)
Sep 26, 2023 0.2500 0.2700 0.2400 0.2400 14,071 -0.02(-6.43%)
Sep 25, 2023 0.2400 0.2601 0.2501 0.2565 31,347 +0.00(+1.38%)
Sep 22, 2023 0.2827 0.2850 0.2530 0.2530 30,969 -0.02(-6.05%)
Sep 21, 2023 0.2695 0.2695 0.2551 0.2693 5,490 +0.00(+1.62%)
Sep 20, 2023 0.2777 0.2870 0.2650 0.2650 22,962 -0.01(-4.57%)
Sep 19, 2023 0.2748 0.2949 0.2680 0.2777 43,578 -0.00(-0.82%)
Sep 18, 2023 0.2821 0.2906 0.2721 0.2800 14,488 -0.00(-0.74%)
Sep 15, 2023 0.2800 0.2998 0.2687 0.2821 59,815 -0.02(-5.59%)
Sep 14, 2023 0.2654 0.3082 0.2654 0.2988 41,759 +0.03(+9.85%)
Sep 13, 2023 0.2901 0.3027 0.2720 0.2720 20,891 -0.02(-6.24%)
Sep 12, 2023 0.2950 0.3393 0.2605 0.2901 146,123 +0.00(+0.90%)
Sep 11, 2023 0.2462 0.3000 0.2462 0.2875 227,907 +0.03(+13.41%)
Sep 08, 2023 0.2515 0.2599 0.2430 0.2535 46,924 +0.00(+0.80%)
Sep 07, 2023 0.2563 0.2563 0.2400 0.2515 25,180 -0.00(-1.87%)
Sep 06, 2023 0.2635 0.2670 0.2520 0.2563 13,506 +0.01(+2.52%)
Sep 05, 2023 0.2580 0.2689 0.2413 0.2500 26,711 -0.01(-4.21%)
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.