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

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

0.2427 -0.0059 (-2.37%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 27, 2024 0.2473 0.2600 0.2328 0.2486 332,713 -0.00(-0.80%)
Nov 26, 2024 0.2550 0.2649 0.2401 0.2506 267,601 -0.01(-3.62%)
Nov 25, 2024 0.2600 0.2734 0.2500 0.2600 492,157 +0.00(+0.04%)
Nov 22, 2024 0.2567 0.2677 0.2437 0.2599 522,669 +0.01(+4.00%)
Nov 21, 2024 0.2581 0.2581 0.2160 0.2499 473,613 -0.02(-6.09%)
Nov 20, 2024 0.2600 0.2748 0.2332 0.2661 897,617 +0.01(+4.43%)
Nov 19, 2024 0.2600 0.2674 0.2330 0.2548 1,458,938 -0.03(-11.53%)
Nov 18, 2024 0.2700 0.3129 0.2524 0.2880 1,794,333 +0.02(+6.19%)
Nov 15, 2024 0.3010 0.3100 0.2525 0.2712 1,351,774 -0.04(-12.06%)
Nov 14, 2024 0.3526 0.3755 0.2816 0.3084 2,011,147 -0.05(-14.33%)
Nov 13, 2024 0.4416 0.4600 0.3358 0.3600 6,276,496 -1.21(-77.06%)
Nov 12, 2024 1.790 1.790 1.420 1.569 77,216 +0.16(+11.30%)
Nov 11, 2024 1.470 1.650 1.290 1.410 92,121 +0.03(+2.17%)
Nov 08, 2024 1.250 1.650 1.200 1.380 234,779 +0.13(+10.40%)
Nov 07, 2024 1.250 1.340 1.240 1.250 78,300 -0.09(-6.72%)
Nov 06, 2024 1.250 1.450 1.110 1.340 147,254 +0.02(+1.52%)
Nov 05, 2024 1.210 2.440 1.150 1.320 3,603,468 +0.16(+13.79%)
Nov 04, 2024 1.660 1.660 1.085 1.160 82,442 -0.58(-33.33%)
Nov 01, 2024 1.800 1.800 1.740 1.740 2,064 +0.06(+3.57%)
Oct 31, 2024 1.780 1.800 1.680 1.680 11,064 -0.11(-6.15%)
Oct 30, 2024 1.740 1.790 1.730 1.790 2,347 +0.01(+0.56%)
Oct 29, 2024 1.850 1.915 1.750 1.780 9,814 +0.04(+2.59%)
Oct 28, 2024 1.801 1.810 1.735 1.735 4,514 -0.02(-1.42%)
Oct 25, 2024 2.160 2.160 1.760 1.760 17,499 -0.38(-17.76%)
Oct 24, 2024 2.140 2.140 2.140 2.140 1,254 +0.03(+1.36%)
Oct 23, 2024 2.140 2.140 2.111 2.111 3,152 -0.01(-0.41%)
Oct 22, 2024 2.110 2.157 2.080 2.120 2,605 -0.05(-2.34%)
Oct 21, 2024 2.171 2.171 2.171 2.171 504 -0.01(-0.42%)
Oct 18, 2024 2.170 2.180 2.130 2.180 3,104 +0.01(+0.47%)
Oct 17, 2024 2.180 2.180 2.110 2.170 2,200 +0.01(+0.46%)
Oct 16, 2024 2.140 2.160 2.130 2.160 1,270 -0.00(-0.00%)
Oct 15, 2024 2.110 2.170 2.110 2.160 5,121 +0.00(+0.00%)
Oct 14, 2024 2.288 2.288 2.113 2.160 4,132 -0.07(-3.03%)
Oct 11, 2024 2.220 2.270 2.220 2.228 3,269 +0.00(+0.02%)
Oct 10, 2024 2.140 2.239 2.140 2.227 2,741 +0.03(+1.23%)
Oct 09, 2024 2.170 2.200 2.160 2.200 2,663 +0.05(+2.25%)
Oct 08, 2024 2.203 2.206 2.150 2.151 4,811 +0.02(+1.06%)
Oct 07, 2024 2.135 2.135 2.080 2.129 3,332 -0.03(-1.37%)
Oct 04, 2024 1.940 2.160 1.940 2.159 25,633 +0.21(+10.70%)
Oct 03, 2024 2.200 2.200 1.925 1.950 25,757 -0.30(-13.29%)
Oct 02, 2024 2.190 2.249 2.190 2.249 2,540 -0.04(-1.79%)
Oct 01, 2024 2.400 2.400 2.250 2.290 6,320 -0.12(-4.98%)
Sep 30, 2024 2.410 2.410 2.390 2.410 2,427 -0.03(-1.23%)
Sep 27, 2024 2.475 2.475 2.210 2.440 9,238 -0.01(-0.41%)
Sep 26, 2024 2.480 2.491 2.350 2.450 8,195 +0.04(+1.66%)
Sep 25, 2024 2.540 2.540 2.390 2.410 8,435 -0.04(-1.59%)
Sep 24, 2024 2.380 2.460 2.380 2.449 4,747 +0.03(+1.20%)
Sep 23, 2024 2.600 2.698 2.410 2.420 12,890 -0.24(-9.02%)
Sep 20, 2024 2.960 2.960 2.280 2.660 62,188 -0.26(-8.90%)
Sep 19, 2024 2.980 2.980 2.920 2.920 1,380 +0.02(+0.69%)
Sep 18, 2024 2.970 2.970 2.880 2.900 2,205 -0.02(-0.68%)
Sep 17, 2024 2.920 2.930 2.890 2.920 1,807 +0.14(+5.04%)
Sep 16, 2024 2.910 2.980 2.686 2.780 16,005 -0.13(-4.47%)
Sep 13, 2024 2.960 3.130 2.830 2.910 52,734 -0.03(-1.02%)
Sep 12, 2024 2.870 2.990 2.800 2.940 23,634 +0.11(+4.07%)
Sep 11, 2024 2.850 2.850 2.680 2.825 13,720 +0.01(+0.18%)
Sep 10, 2024 2.800 2.830 2.740 2.820 10,529 +0.07(+2.73%)
Sep 09, 2024 2.640 2.820 2.570 2.745 12,412 +0.10(+3.63%)
Sep 06, 2024 2.600 2.650 2.580 2.649 3,593 -0.00(-0.05%)
Sep 05, 2024 2.580 2.650 2.430 2.650 3,607 +0.01(+0.38%)
Sep 04, 2024 2.574 2.643 2.574 2.640 5,769 +0.05(+1.93%)
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.