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

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

2.400 +1.900 (+380.00%)
Streaming Delayed Price Updated: 11:59 AM EDT, May 20, 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 (%)
Apr 28, 2023 0.4400 0.4999 0.3952 0.4200 1,441,475 -0.03(-6.67%)
Apr 27, 2023 0.4600 0.4939 0.4125 0.4500 735,433 -0.04(-7.79%)
Apr 26, 2023 0.5400 0.5800 0.4511 0.4880 1,111,800 -0.06(-11.58%)
Apr 25, 2023 0.6600 1.000 0.4100 0.5519 13,346,542 -0.10(-15.08%)
Apr 24, 2023 0.6600 0.6710 0.6027 0.6499 297,567 -0.05(-7.17%)
Apr 21, 2023 0.7984 0.8051 0.7000 0.7001 356,303 -0.08(-10.27%)
Apr 20, 2023 0.8400 0.8563 0.7639 0.7802 289,569 -0.06(-7.13%)
Apr 19, 2023 0.8383 0.8780 0.8200 0.8401 428,832 -0.06(-6.66%)
Apr 18, 2023 0.9255 0.9900 0.8700 0.9000 565,149 -0.02(-1.83%)
Apr 17, 2023 1.010 1.015 0.8420 0.9168 929,247 -0.07(-7.39%)
Apr 14, 2023 1.180 1.210 0.9125 0.9900 2,909,064 -0.38(-27.74%)
Apr 13, 2023 1.500 1.700 1.230 1.370 5,916,370 -1.33(-49.26%)
Apr 12, 2023 1.760 2.880 1.660 2.700 23,595,892 +0.74(+37.76%)
Apr 11, 2023 2.400 2.660 1.770 1.960 10,193,667 -1.24(-38.75%)
Apr 10, 2023 1.550 3.750 1.360 3.200 77,976,432 +2.01(+168.91%)
Apr 06, 2023 0.3900 1.380 0.2828 1.190 28,275,924 +0.84(+238.26%)
Apr 05, 2023 0.2220 0.4100 0.2220 0.3518 76,005 +0.06(+22.54%)
Apr 04, 2023 0.2811 0.3424 0.2076 0.2871 62,619 -0.09(-23.24%)
Apr 03, 2023 0.3400 0.3740 0.3400 0.3740 443 +0.03(+10.00%)
Mar 31, 2023 0.3548 0.3548 0.3302 0.3400 5,331 +0.02(+5.07%)
Mar 30, 2023 0.3562 0.3562 0.3195 0.3236 29,477 -0.03(-7.54%)
Mar 29, 2023 0.3118 0.3695 0.3118 0.3500 27,655 -0.03(-7.89%)
Mar 28, 2023 0.4300 0.4434 0.3619 0.3800 77,826 -0.05(-11.63%)
Mar 27, 2023 0.4805 0.4999 0.4100 0.4300 14,609 -0.07(-13.20%)
Mar 24, 2023 0.4130 0.6600 0.3712 0.4954 173,818 +0.08(+19.95%)
Mar 23, 2023 0.4150 0.4150 0.4040 0.4130 8,306 -0.00(-0.39%)
Mar 22, 2023 0.4698 0.4698 0.4146 0.4146 11,513 -0.05(-11.71%)
Mar 21, 2023 0.4000 0.4700 0.3997 0.4696 7,524 +0.04(+9.23%)
Mar 20, 2023 0.4300 0.4301 0.4250 0.4299 9,414 +0.01(+2.36%)
Mar 17, 2023 0.4300 0.4620 0.3900 0.4200 10,388 +0.03(+7.69%)
Mar 16, 2023 0.4501 0.4501 0.3617 0.3900 18,951 -0.04(-9.30%)
Mar 15, 2023 0.4600 0.5650 0.3799 0.4300 11,690 -0.03(-6.91%)
Mar 14, 2023 0.3752 0.4762 0.3752 0.4619 19,376 +0.07(+16.94%)
Mar 13, 2023 0.5100 0.5150 0.3500 0.3950 71,937 -0.12(-23.32%)
Mar 10, 2023 0.6000 0.6112 0.3900 0.5151 263,649 -0.08(-14.11%)
Mar 09, 2023 0.8200 1.020 0.5889 0.5997 22,345 -0.27(-31.08%)
Mar 08, 2023 0.9102 0.9102 0.8700 0.8701 1,106 -0.04(-4.38%)
Mar 07, 2023 1.080 1.080 0.9100 0.9100 8,056 -0.14(-13.41%)
Mar 06, 2023 1.150 1.150 1.050 1.051 2,863 -0.13(-10.94%)
Mar 02, 2023 1.180 110 +0.03(+3.06%)
Mar 01, 2023 1.220 1.220 1.120 1.145 13,588 -0.06(-4.98%)
Feb 28, 2023 1.205 1.220 1.205 1.205 16,127 -0.08(-6.59%)
Feb 24, 2023 1.290 305 +0.00(+0.00%)
Feb 23, 2023 1.030 1.290 1.030 1.290 1,261 +0.07(+5.34%)
Feb 22, 2023 1.225 1.225 1.225 1.225 1,509 +0.01(+1.21%)
Feb 21, 2023 1.210 1.210 1.210 1.210 117 +0.01(+1.26%)
Feb 16, 2023 1.195 32 -0.05(-4.40%)
Feb 15, 2023 1.250 1.250 1.250 1.250 171 +0.00(+0.40%)
Feb 13, 2023 1.245 140 +0.04(+2.89%)
Feb 10, 2023 1.120 1.210 1.120 1.210 1,124 +0.00(+0.00%)
Feb 09, 2023 1.280 1.280 1.210 1.210 2,355 -0.07(-5.47%)
Feb 08, 2023 1.210 1.280 1.200 1.280 2,899 +0.08(+6.67%)
Feb 06, 2023 1.200 55 -0.04(-3.23%)
Feb 03, 2023 1.240 1.240 1.240 1.240 1,087 +0.00(+0.31%)
Feb 02, 2023 1.236 1.236 1.236 1.236 521 +0.04(+3.01%)
Feb 01, 2023 1.200 1.290 1.110 1.200 15,781 -0.09(-6.97%)
Jan 27, 2023 1.290 57 +0.00(+0.00%)
Jan 26, 2023 1.230 1.290 1.230 1.290 660 +0.02(+1.57%)
Jan 25, 2023 1.201 1.270 1.201 1.270 2,188 +0.00(+0.00%)
Jan 24, 2023 1.230 1.270 1.230 1.270 1,256 +0.00(+0.00%)
Jan 23, 2023 1.270 1.270 1.270 1.270 275 +0.02(+1.20%)
Jan 20, 2023 1.245 1.271 1.240 1.255 1,156 -0.02(-1.18%)
Jan 19, 2023 1.238 1.270 1.232 1.270 2,204 +0.07(+5.83%)
Jan 18, 2023 1.240 1.280 1.170 1.200 35,295 +0.03(+2.56%)
Jan 17, 2023 1.363 1.363 1.170 1.170 5,963 -0.22(-15.82%)
Jan 13, 2023 1.405 1.405 1.310 1.390 1,398 +0.04(+3.35%)
Jan 12, 2023 1.240 1.350 1.220 1.345 18,922 +0.10(+8.47%)
Jan 11, 2023 1.420 1.420 0.9000 1.240 25,605 -0.17(-12.06%)
Jan 10, 2023 1.420 1.430 1.410 1.410 8,600 -0.08(-5.37%)
Jan 09, 2023 1.460 1.490 1.420 1.490 1,879 +0.04(+2.76%)
Jan 06, 2023 1.450 1.450 1.450 1.450 412 -0.06(-3.81%)
Jan 03, 2023 1.508 8 +0.10(+6.91%)
Dec 30, 2022 1.410 1.410 1.410 1.410 1,563 -0.01(-0.59%)
Dec 29, 2022 1.418 1.418 1.418 1.418 3,236 -0.00(-0.12%)
Dec 28, 2022 1.500 1.600 1.420 1.420 4,292 -0.19(-11.80%)
Dec 27, 2022 1.490 1.620 1.410 1.610 19,589 +0.14(+9.52%)
Dec 23, 2022 1.450 1.471 1.410 1.470 22,337 +0.00(+0.00%)
Dec 21, 2022 1.470 9 +0.06(+4.26%)
Dec 20, 2022 1.420 1.560 1.410 1.410 4,418 -0.19(-11.88%)
Dec 19, 2022 1.610 1.610 1.600 1.600 404 +0.01(+0.63%)
Dec 16, 2022 1.590 1.590 1.590 1.590 402 +0.01(+0.32%)
Dec 15, 2022 1.585 1.585 1.585 1.585 174 +0.02(+1.60%)
Dec 14, 2022 1.620 1.620 1.560 1.560 339 -0.06(-3.70%)
Dec 07, 2022 1.620 5 -0.06(-3.57%)
Dec 01, 2022 1.680 14 +0.10(+6.33%)
Nov 30, 2022 1.580 1.580 1.580 1.580 446 -0.04(-2.47%)
Nov 23, 2022 1.620 19 -0.23(-12.43%)
Nov 17, 2022 1.850 0 +0.15(+8.82%)
Nov 15, 2022 1.700 12 -0.01(-0.58%)
Nov 14, 2022 1.780 1.780 1.710 1.710 720 -0.06(-3.39%)
Nov 11, 2022 1.700 1.770 1.700 1.770 652 +0.12(+7.27%)
Nov 10, 2022 1.830 1.830 1.500 1.650 3,127 -0.19(-10.33%)
Nov 08, 2022 1.840 17 -0.01(-0.54%)
Nov 03, 2022 1.850 36 +0.00(+0.00%)
Nov 01, 2022 1.850 107 +0.01(+0.54%)
Oct 31, 2022 1.720 1.840 1.720 1.840 1,688 +0.17(+10.18%)
Oct 28, 2022 1.710 1.710 1.670 1.670 395 +0.10(+6.37%)
Oct 27, 2022 1.850 1.850 1.560 1.570 6,336 -0.33(-17.26%)
Oct 26, 2022 1.874 1.898 1.874 1.898 399 +0.10(+5.42%)
Oct 25, 2022 1.872 1.872 1.800 1.800 1,209 -0.05(-2.70%)
Oct 20, 2022 1.850 110 -0.03(-1.60%)
Oct 17, 2022 1.880 262 +0.01(+0.78%)
Oct 14, 2022 1.930 1.930 1.860 1.865 1,838 -0.02(-1.30%)
Oct 13, 2022 1.990 2.000 1.780 1.890 22,353 -0.03(-1.56%)
Oct 12, 2022 1.920 1.920 1.920 1.920 1,528 +0.17(+9.71%)
Oct 11, 2022 1.818 1.818 1.750 1.750 4,429 -0.13(-7.06%)
Oct 10, 2022 1.883 1.883 1.883 1.883 112 -0.00(-0.17%)
Oct 07, 2022 1.817 1.900 1.810 1.886 3,577 +0.07(+3.64%)
Oct 06, 2022 1.880 1.900 1.810 1.820 14,036 -0.05(-2.67%)
Oct 04, 2022 1.870 160 -0.13(-6.50%)
Oct 03, 2022 1.988 2.000 1.988 2.000 628 +0.01(+0.50%)
Sep 29, 2022 1.990 85 +0.07(+3.65%)
Sep 28, 2022 2.000 2.000 1.920 1.920 5,874 -0.08(-4.00%)
Sep 27, 2022 2.000 2.000 2.000 2.000 296 -0.06(-2.91%)
Sep 26, 2022 2.070 2.070 2.060 2.060 3,167 +0.00(+0.00%)
Sep 23, 2022 1.980 2.060 1.950 2.060 1,734 +0.06(+3.00%)
Sep 21, 2022 2.000 122 -0.01(-0.60%)
Sep 20, 2022 2.105 2.105 2.000 2.012 6,056 +0.00(+0.10%)
Sep 19, 2022 2.000 2.030 2.000 2.010 833 -0.03(-1.66%)
Sep 16, 2022 2.038 2.110 2.010 2.044 4,478 +0.04(+2.20%)
Sep 14, 2022 2.000 85 -0.25(-11.11%)
Sep 13, 2022 2.256 2.256 2.250 2.250 304 +0.20(+9.76%)
Sep 09, 2022 2.050 22 +0.04(+1.99%)
Sep 07, 2022 2.010 58 +0.01(+0.50%)
Sep 06, 2022 2.000 2.000 2.000 2.000 941 +0.00(+0.00%)
Sep 02, 2022 2.000 2.000 2.000 2.000 973 +0.15(+8.11%)
Sep 01, 2022 2.010 2.020 1.790 1.850 6,875 -0.03(-1.60%)
Aug 31, 2022 2.020 2.020 1.880 1.880 3,180 -0.17(-8.29%)
Aug 30, 2022 1.950 2.050 1.900 2.050 711 -0.02(-0.97%)
Aug 25, 2022 2.070 577 -0.02(-0.96%)
Aug 24, 2022 2.250 2.250 1.990 2.090 3,724 -0.11(-5.00%)
Aug 23, 2022 2.010 2.500 2.010 2.200 11,770 +0.14(+6.80%)
Aug 22, 2022 1.950 2.100 1.950 2.060 1,059 -0.07(-3.29%)
Aug 19, 2022 2.180 2.309 2.020 2.130 4,367 -0.03(-1.39%)
Aug 18, 2022 2.410 2.410 2.030 2.160 14,045 -0.15(-6.49%)
Aug 17, 2022 2.450 2.450 2.190 2.310 4,489 -0.15(-6.10%)
Aug 16, 2022 2.040 2.460 2.040 2.460 2,589 +0.17(+7.42%)
Aug 15, 2022 2.360 2.360 2.290 2.290 2,114 +0.02(+0.88%)
Aug 12, 2022 2.120 2.420 2.120 2.270 3,225 +0.02(+0.67%)
Aug 11, 2022 2.370 2.400 2.255 2.255 1,580 -0.00(-0.22%)
Aug 10, 2022 2.210 2.260 2.210 2.260 949 +0.09(+4.18%)
Aug 09, 2022 2.150 2.169 2.140 2.169 2,017 -0.03(-1.40%)
Aug 08, 2022 2.150 2.400 2.150 2.200 2,036 +0.00(+0.00%)
Aug 05, 2022 2.210 2.210 2.150 2.200 730 +0.08(+3.77%)
Aug 04, 2022 2.191 2.330 2.000 2.120 6,008 +0.02(+0.95%)
Aug 03, 2022 2.370 2.380 2.100 2.100 2,801 -0.30(-12.50%)
Aug 02, 2022 2.400 2.400 2.350 2.400 1,983 +0.15(+6.43%)
Aug 01, 2022 2.200 2.400 2.030 2.255 844 -0.15(-6.04%)
Jul 29, 2022 2.180 2.400 2.180 2.400 1,053 +0.07(+3.00%)
Jul 28, 2022 2.360 2.390 2.120 2.330 2,261 +0.12(+5.43%)
Jul 27, 2022 2.400 2.468 2.030 2.210 12,949 -0.12(-5.15%)
Jul 26, 2022 2.430 2.442 2.320 2.330 18,803 -0.34(-12.65%)
Jul 25, 2022 2.680 2.680 2.380 2.667 4,779 +0.37(+15.97%)
Jul 22, 2022 2.580 3.000 2.040 2.300 21,180 +0.15(+6.98%)
Jul 21, 2022 2.160 2.160 2.150 2.150 441 +0.02(+0.94%)
Jul 20, 2022 2.140 2.500 2.100 2.130 7,098 +0.13(+6.50%)
Jul 19, 2022 2.200 2.340 1.750 2.000 10,593 -0.02(-0.99%)
Jul 18, 2022 2.400 2.500 1.956 2.020 14,485 -0.33(-14.04%)
Jul 15, 2022 2.350 2.350 2.350 2.350 408 +0.17(+7.80%)
Jul 14, 2022 2.480 2.480 2.170 2.180 5,946 -0.28(-11.38%)
Jul 06, 2022 2.460 34 +0.05(+2.07%)
Jul 05, 2022 2.470 2.470 2.240 2.410 925 -0.06(-2.43%)
Jul 01, 2022 2.470 2.470 2.470 2.470 377 -0.11(-4.45%)
Jun 30, 2022 2.443 2.585 2.443 2.585 515 -0.00(-0.10%)
Jun 29, 2022 2.587 2.587 2.587 2.587 140 -0.12(-4.52%)
Jun 28, 2022 2.710 2.710 2.630 2.710 751 +0.01(+0.37%)
Jun 27, 2022 2.600 2.710 2.600 2.700 3,519 +0.05(+1.89%)
Jun 24, 2022 2.990 2.990 2.560 2.650 13,456 +0.08(+3.11%)
Jun 23, 2022 2.670 2.900 2.570 2.570 3,121 -0.43(-14.33%)
Jun 22, 2022 2.660 3.000 2.660 3.000 519 +0.44(+17.19%)
Jun 17, 2022 2.560 401 +0.20(+8.47%)
Jun 16, 2022 2.370 2.450 1.930 2.360 7,760 -0.34(-12.59%)
Jun 14, 2022 2.700 81 +0.00(+0.00%)
Jun 07, 2022 2.700 57 +0.00(+0.00%)
May 27, 2022 2.700 122 -0.02(-0.74%)
May 26, 2022 2.720 2.720 2.530 2.720 538 -0.05(-1.81%)
May 25, 2022 2.760 2.770 2.760 2.770 309 -0.02(-0.81%)
May 24, 2022 2.790 2.793 2.790 2.793 1,071 -0.01(-0.26%)
May 20, 2022 2.800 11 -0.03(-1.06%)
May 19, 2022 2.830 2.830 2.830 2.830 252 +0.01(+0.23%)
May 18, 2022 3.000 3.000 2.824 2.824 359 -0.26(-8.32%)
May 16, 2022 3.080 5 +0.17(+6.01%)
May 12, 2022 2.905 169 +0.06(+1.94%)
May 11, 2022 2.850 2.850 2.848 2.850 1,339 +0.39(+15.85%)
May 10, 2022 2.350 2.560 2.350 2.460 746 +0.21(+9.33%)
May 09, 2022 2.780 2.800 2.240 2.250 10,839 -0.55(-19.64%)
May 05, 2022 2.800 111 +0.05(+1.82%)
May 04, 2022 2.600 2.750 2.600 2.750 7,598 +0.15(+5.77%)
May 03, 2022 2.750 2.750 2.600 2.600 5,146 -0.14(-5.11%)
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.