Skip to main content

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

0.2250 -0.0050 (-2.17%)
Streaming Delayed Price Updated: 3:11 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.