ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.89
0.70%
US Tech 100
18,062.00
-0.10%
S&P 500
5,303.27
0.12%
US Dollar vs CAD
1.36165
-0.01%
Bitcoin
67,359.37
0.42%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. GlucoTrack Inc (GCTK)

  7. GlucoTrack Inc (GCTK) Historical

GCTK GlucoTrack Inc

0.5055
0.0153 (3.12%)
May 17 2024 - Closed
Delayed by 15 minutes

GCTK Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 0.50 0.0098 2.00% 0.489 0.5187 0.47 67,575
May 16 2024 0.4902 -0.0038 -0.77% 0.481 0.51 0.47 99,177
May 15 2024 0.494 -0.0561 -10.20% 0.5321 0.5321 0.4674 97,351
May 14 2024 0.5501 0.0092 1.70% 0.54 0.5597 0.50 63,311
May 13 2024 0.5409 -0.0193 -3.45% 0.6074 0.6074 0.52 77,395
May 10 2024 0.5602 -0.0028 -0.50% 0.56 0.5857 0.56 70,328
May 09 2024 0.563 -0.0171 -2.95% 0.5868 0.60 0.56 49,888
May 08 2024 0.5801 -0.001 -0.17% 0.58 0.6394 0.565 117,630
May 07 2024 0.5811 -0.1832 -23.97% 0.78 0.79 0.5373 454,769
May 06 2024 0.7643 0.1543 25.30% 0.6068 0.7899 0.6068 649,309
May 03 2024 0.61 0.065 11.93% 0.53 0.61 0.53 116,840
May 02 2024 0.545 0.0106 1.98% 0.53 0.55 0.53 20,782
May 01 2024 0.5344 -0.0006 -0.11% 0.5618 0.5618 0.5201 93,550
Apr 30 2024 0.535001 -0.025 -4.46% 0.5518 0.59 0.5144 196,117
Apr 29 2024 0.56 0.1047 23.00% 0.4725 0.595 0.4725 404,731
Apr 26 2024 0.455301 -0.0047 -1.02% 0.4789 0.48 0.4521 164,727
Apr 25 2024 0.46 -0.019 -3.97% 0.461 0.47135 0.45 234,957
Apr 24 2024 0.479 -0.281 -36.97% 0.691 0.6982 0.431 1,635,721
Apr 23 2024 0.76 -0.141 -15.65% 0.94 0.95 0.751 266,770
Apr 22 2024 0.901 0.081 9.88% 0.906 0.99 0.8401 388,198
Apr 19 2024 0.82 0.15 22.39% 0.715 0.8259 0.644 192,301
Apr 18 2024 0.67 -0.045 -6.29% 0.6649 0.6949 0.60 251,747
Apr 17 2024 0.715 0.1903 36.27% 0.511 0.72 0.495 653,079
Apr 16 2024 0.5247 0.1047 24.93% 0.4178 0.56 0.4178 634,250
Apr 15 2024 0.42 -0.0001 -0.02% 0.4222 0.459 0.41 188,737
Apr 12 2024 0.4201 0.046 12.30% 0.36 0.45 0.36 321,901
Apr 11 2024 0.3741 -0.07212 -16.16% 0.43 0.45 0.37 115,253
Apr 10 2024 0.446219 -0.03188 -6.67% 0.4899 0.49 0.405 193,457
Apr 09 2024 0.478099 -0.04098 -7.89% 0.52 0.52 0.451 204,975
Apr 08 2024 0.519074 0.02017 4.04% 0.50 0.532 0.47 255,484
Apr 05 2024 0.4989 0.0996 24.94% 0.396 0.4989 0.396 601,444
Apr 04 2024 0.3993 0.00096 0.24% 0.39 0.40 0.356 120,538
Apr 03 2024 0.398339 0.04684 13.33% 0.37 0.3998 0.360001 230,865
Apr 02 2024 0.3515 0.0244 7.46% 0.3313 0.359899 0.33 176,460
Apr 01 2024 0.3271 -0.004 -1.21% 0.3226 0.3395 0.3226 39,490
Mar 28 2024 0.3311 -0.00294 -0.88% 0.34 0.34 0.3291 28,572
Mar 27 2024 0.334041 0.00434 1.32% 0.325 0.34 0.3221 159,110
Mar 26 2024 0.3297 -0.0042 -1.26% 0.334 0.334 0.32815 28,834
Mar 25 2024 0.3339 0.00488 1.48% 0.33 0.334 0.3053 16,662
Mar 22 2024 0.329019 -0.00568 -1.70% 0.3346 0.3347 0.2639 268,812
Mar 21 2024 0.3347 0.0147 4.59% 0.3194 0.335 0.3194 301,703
Mar 20 2024 0.32 0.0021 0.66% 0.3194 0.32 0.31 188,474
Mar 19 2024 0.3179 0.0079 2.55% 0.3094 0.3179 0.3041 154,134
Mar 18 2024 0.31 -0.00204 -0.65% 0.3162 0.3194 0.308 22,388
Mar 15 2024 0.312041 0.00249 0.81% 0.31 0.3194 0.3079 50,451
Mar 14 2024 0.309549 -0.00985 -3.08% 0.3194 0.3194 0.308 17,144
Mar 13 2024 0.3194 0.0103 3.33% 0.31 0.3194 0.304 46,064
Mar 12 2024 0.3091 0.00011 0.04% 0.309 0.3194 0.2906 86,319
Mar 11 2024 0.308987 -0.00391 -1.25% 0.311 0.3149 0.2863 135,928
Mar 08 2024 0.3129 0.0029 0.94% 0.311 0.3193 0.3058 16,394
Mar 07 2024 0.31 0.00 0.00% 0.3142 0.3187 0.30 53,307
Mar 06 2024 0.31 0.005 1.64% 0.305 0.3194 0.3025 115,809
Mar 05 2024 0.305 -0.002 -0.65% 0.3036 0.308 0.294 52,339
Mar 04 2024 0.307 0.00 0.00% 0.32 0.32 0.2977 122,523
Mar 01 2024 0.307 0.007 2.33% 0.291 0.3178 0.291 273,689
Feb 29 2024 0.30 0.035 13.21% 0.2601 0.3023 0.252499 218,210
Feb 28 2024 0.265 -0.0001 -0.04% 0.28 0.284 0.252 88,766
Feb 27 2024 0.2651 0.0321 13.78% 0.24 0.2674 0.235 222,904
Feb 26 2024 0.233 -0.0103 -4.23% 0.24 0.24 0.2202 91,465
Feb 23 2024 0.2433 0.0123 5.32% 0.226 0.2449 0.226 147,129
Feb 22 2024 0.231 0.003 1.32% 0.226 0.24 0.2206 179,208
Feb 21 2024 0.228 -0.002 -0.87% 0.2286 0.2321 0.225 10,183
Feb 20 2024 0.23 -0.01 -4.17% 0.239 0.2399 0.2293 40,852

Your Recent History

NASDAQ
GCTK
GlucoTrack
COIN
AZEROUST
Aleph Zero
NYSE
MMS
MAXIMUS
GATE
SSVETH
SSV Token
LSE
JREB
Jpm Eurcreiacc
USOTC
BRRAY
Barloworld (PK)
NASDAQ
BTCS
BTCS
EU
V496S
V496S
BIT
UB48GD
Unicredit Bank
EU
BNPFJ
BNP Paribas Home Loan SF...
ASX
RSNDA
BIT
P133B2
BNP PARIBAS ISSUANCE
NASDAQ
TBRG
TruBridge
BOV
O2PC34
Option Care Health
NASDAQI
HX50GI
OMX Helsinki Industrials...
POLO
RAREUSDT
SuperRare
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved