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

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

2.430 +0.010 (+0.41%)
Streaming Delayed Price Updated: 1:45 PM EDT, Sep 24, 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 1.049 1.180 1.016 1.175 82,092 +0.08(+7.31%)
Nov 29, 2023 1.110 1.124 0.9985 1.095 49,732 -0.03(-2.67%)
Nov 28, 2023 1.100 1.139 0.9500 1.125 109,559 +0.10(+9.54%)
Nov 27, 2023 0.9950 1.050 0.9250 1.027 98,327 +0.07(+7.43%)
Nov 24, 2023 0.9425 0.9690 0.9000 0.9560 39,605 +0.02(+1.86%)
Nov 22, 2023 0.9000 0.9700 0.8135 0.9385 46,693 +0.08(+9.00%)
Nov 21, 2023 0.8960 0.9925 0.7920 0.8610 208,607 -0.04(-4.39%)
Nov 20, 2023 0.7850 0.9500 0.7130 0.9005 1,106,157 +0.13(+17.33%)
Nov 17, 2023 0.7600 0.8020 0.7555 0.7675 15,580 -0.03(-4.06%)
Nov 16, 2023 0.8270 0.8410 0.7685 0.8000 12,196 -0.04(-4.42%)
Nov 15, 2023 0.8000 0.8370 0.7535 0.8370 15,945 +0.04(+5.22%)
Nov 14, 2023 0.7880 0.8080 0.7750 0.7955 29,822 -0.02(-2.09%)
Nov 13, 2023 0.7875 0.8245 0.7015 0.8125 110,078 +0.00(+0.06%)
Nov 10, 2023 0.9000 1.232 0.6640 0.8120 758,795 -0.04(-4.47%)
Nov 09, 2023 0.8050 0.8600 0.8050 0.8500 4,252 +0.00(+0.00%)
Nov 08, 2023 0.8755 0.9000 0.8375 0.8500 10,722 -0.00(-0.06%)
Nov 07, 2023 0.8500 0.8900 0.8440 0.8505 5,532 +0.02(+2.35%)
Nov 06, 2023 0.9000 0.9000 0.8250 0.8310 8,301 -0.05(-5.14%)
Nov 03, 2023 0.9000 0.9010 0.8505 0.8760 8,246 -0.02(-2.67%)
Nov 02, 2023 0.9860 0.9860 0.8755 0.9000 3,424 +0.03(+2.86%)
Nov 01, 2023 0.9020 0.9020 0.8750 0.8750 10,478 -0.03(-2.99%)
Oct 31, 2023 0.9000 0.9370 0.9000 0.9020 8,580 -0.02(-2.49%)
Oct 30, 2023 1.040 1.040 0.8755 0.9250 35,071 -0.10(-9.76%)
Oct 27, 2023 1.010 1.090 0.9750 1.025 39,838 +0.05(+5.13%)
Oct 26, 2023 0.9915 1.150 0.9505 0.9750 63,260 -0.01(-0.51%)
Oct 25, 2023 1.050 1.050 0.9505 0.9800 3,937 -0.04(-4.39%)
Oct 24, 2023 1.004 1.046 0.9760 1.025 5,515 +0.02(+2.24%)
Oct 23, 2023 1.039 1.039 0.9500 1.002 7,317 -0.05(-4.52%)
Oct 20, 2023 1.100 1.125 1.005 1.050 7,611 -0.07(-6.25%)
Oct 19, 2023 1.075 1.183 1.025 1.120 59,980 -0.05(-4.27%)
Oct 18, 2023 1.139 1.175 1.115 1.170 4,984 +0.06(+5.36%)
Oct 17, 2023 1.163 1.178 1.050 1.111 21,557 -0.07(-5.89%)
Oct 16, 2023 1.122 1.384 1.050 1.180 87,745 +0.02(+2.03%)
Oct 13, 2023 1.200 1.337 1.157 1.157 58,532 -0.07(-5.98%)
Oct 12, 2023 1.593 1.599 1.105 1.230 256,800 -0.32(-20.65%)
Oct 11, 2023 1.250 1.550 1.060 1.550 136,539 +0.30(+24.25%)
Oct 10, 2023 1.150 1.300 1.122 1.248 10,404 +0.05(+3.96%)
Oct 09, 2023 1.200 1.232 1.101 1.200 17,185 -0.04(-3.23%)
Oct 06, 2023 1.200 1.255 1.175 1.240 3,951 +0.04(+3.42%)
Oct 05, 2023 1.199 1.200 1.151 1.199 1,904 +0.00(+0.00%)
Oct 04, 2023 1.131 1.250 1.130 1.199 4,017 +0.02(+1.61%)
Oct 03, 2023 1.240 1.240 1.056 1.180 7,380 -0.10(-8.17%)
Oct 02, 2023 1.330 1.330 1.200 1.285 2,630 -0.03(-2.10%)
Sep 29, 2023 1.366 1.366 1.201 1.312 43,604 -0.04(-2.78%)
Sep 28, 2023 1.275 1.350 1.225 1.350 44,432 +0.11(+9.09%)
Sep 27, 2023 1.200 1.324 1.147 1.238 13,119 +0.04(+3.13%)
Sep 26, 2023 1.250 1.350 1.200 1.200 2,814 -0.08(-6.43%)
Sep 25, 2023 1.200 1.300 1.250 1.282 6,269 +0.02(+1.38%)
Sep 22, 2023 1.413 1.425 1.265 1.265 6,193 -0.08(-6.05%)
Sep 21, 2023 1.347 1.347 1.276 1.347 1,098 +0.02(+1.62%)
Sep 20, 2023 1.389 1.435 1.325 1.325 4,592 -0.06(-4.57%)
Sep 19, 2023 1.374 1.474 1.340 1.389 8,715 -0.01(-0.82%)
Sep 18, 2023 1.411 1.453 1.361 1.400 2,897 -0.01(-0.74%)
Sep 15, 2023 1.400 1.499 1.343 1.411 11,963 -0.08(-5.59%)
Sep 14, 2023 1.327 1.541 1.327 1.494 8,351 +0.13(+9.85%)
Sep 13, 2023 1.450 1.514 1.360 1.360 4,178 -0.09(-6.24%)
Sep 12, 2023 1.475 1.696 1.302 1.450 29,224 +0.01(+0.90%)
Sep 11, 2023 1.231 1.500 1.231 1.438 45,581 +0.17(+13.41%)
Sep 08, 2023 1.258 1.300 1.215 1.268 9,384 +0.01(+0.80%)
Sep 07, 2023 1.282 1.282 1.200 1.258 5,036 -0.02(-1.87%)
Sep 06, 2023 1.317 1.335 1.260 1.282 2,701 +0.03(+2.52%)
Sep 05, 2023 1.290 1.345 1.206 1.250 5,342 -0.05(-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.