Skip to main content

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

2.400 +1.900 (+380.00%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.