GlucoTrack Inc (GCTK)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0315 | 8.86075949367 | 0.3555 | 0.399 | 0.33 | 308406 | 0.35956976 | CS |
| 4 | -0.0488 | -11.1977971547 | 0.4358 | 0.4749 | 0.3067 | 1035032 | 0.36449339 | CS |
| 12 | -4.913 | -92.6981132075 | 5.3 | 7.8 | 0.3067 | 52163146 | 2.3377355 | CS |
| 26 | -57.413 | -99.330449827 | 57.8 | 59.6 | 0.3067 | 23153625 | 2.4105059 | CS |
| 52 | -30.553 | -98.7491919845 | 30.94 | 99 | 0.3067 | 11485936 | 2.62074231 | CS |
| 156 | -349.613 | -99.8894285714 | 350 | 424 | 0.3067 | 4093281 | 15.61661636 | CS |
| 260 | -315.613 | -99.8775316456 | 316 | 424 | 0.3067 | 4066298 | 15.62080469 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742337300 | 0.3575 | -0.0145 | -3.90 | 0.369999 | 0.372 | 0.3401 | 257269 |
| 1742250900 | 0.372 | 0.007 | 1.92 | 0.3555 | 0.3873 | 0.344301 | 243916 |
| 1741991700 | 0.365 | 0.016 | 4.58 | 0.3385 | 0.375 | 0.334701 | 273374 |
| 1741905300 | 0.349 | -0.0089 | -2.49 | 0.3525 | 0.3625 | 0.333 | 305681 |
| 1741818900 | 0.3579 | 0.0019 | 0.53 | 0.3563 | 0.3785 | 0.33 | 404193 |
| 1741732500 | 0.356 | -0.028 | -7.29 | 0.37 | 0.38 | 0.33 | 548201 |
| 1741646100 | 0.384 | 0.015 | 4.07 | 0.3655 | 0.46 | 0.36 | 2862165 |
| 1741390500 | 0.369 | 0.034 | 10.15 | 0.3415 | 0.38 | 0.3413 | 469429 |
| 1741304100 | 0.335 | 0.001 | 0.30 | 0.3232 | 0.349 | 0.32 | 164601 |
| 1741217700 | 0.334 | 0.014 | 4.38 | 0.31461 | 0.335 | 0.31461 | 240383 |
| 1741131300 | 0.32 | -0.021 | -6.16 | 0.326299 | 0.3535 | 0.3066999 | 729853 |
| 1741044900 | 0.341 | -0.0202 | -5.59 | 0.3593 | 0.37 | 0.33 | 582678 |
| 1740785700 | 0.3612 | 0.0062 | 1.75 | 0.3669 | 0.3898 | 0.34 | 600791 |
| 1740699300 | 0.355 | 0.0011 | 0.31 | 0.343 | 0.373 | 0.33 | 968858 |
| 1740612900 | 0.3539 | 0.0176 | 5.23 | 0.339 | 0.4749 | 0.3356 | 7173730 |
| 1740526500 | 0.3363 | -0.0277 | -7.61 | 0.341 | 0.3519 | 0.325 | 599763 |
| 1740440100 | 0.364 | -0.0099 | -2.65 | 0.3705 | 0.3766 | 0.3365 | 714516 |
| 1740180900 | 0.3739 | -0.0258 | -6.45 | 0.4099999 | 0.4099999 | 0.361301 | 1196812 |
| 1740094500 | 0.3997 | -0.0203 | -4.83 | 0.402 | 0.4099 | 0.39 | 685918 |
| 1740008100 | 0.42 | -0.034 | -7.49 | 0.4358 | 0.4499 | 0.4015 | 1471249 |
| 1739921700 | 0.454 | -0.0359 | -7.33 | 0.4597 | 0.46 | 0.4442 | 1061159 |
| 1739576100 | 0.4899 | -0.027 | -5.22 | 0.502525 | 0.6797 | 0.4557 | 6001196 |
| 1739489700 | 0.5169 | -0.0135 | -2.55 | 0.51 | 0.55 | 0.4805 | 920613 |
| 1739403300 | 0.5304 | -0.0038 | -0.71 | 0.5201 | 0.55 | 0.5029 | 670678 |
| 1739316900 | 0.5342 | -0.0714 | -11.79 | 0.561 | 0.5849 | 0.487 | 1992570 |
| 1739230500 | 0.6056 | -0.0373 | -5.80 | 0.6196 | 0.6274999 | 0.5827 | 889242 |
| 1738971300 | 0.6429 | -0.0273 | -4.07 | 0.6513 | 0.6525 | 0.6 | 929950 |
| 1738884900 | 0.6702 | -0.0388 | -5.47 | 0.6869 | 0.6999 | 0.63 | 1237948 |
| 1738798500 | 0.709 | -0.101 | -12.47 | 0.8199999 | 0.83 | 0.485 | 5757927 |
| 1738712100 | 0.81 | -0.33 | -28.95 | 1.48 | 2.13 | 0.74 | 46658979 |
| 1738625700 | 1.14 | -0.14 | -10.94 | 1.062 | 1.224 | 1.062 | 939194 |
| 1738366500 | 1.28 | -0.14 | -9.86 | 1.36 | 1.42 | 1.28 | 702010 |
| 1738280100 | 1.42 | -0.45 | -24.06 | 1.38 | 1.434 | 1.222 | 2917100 |
| 1738193700 | 1.87 | 0.05 | 2.52 | 1.84 | 2.23 | 1.818 | 2623883 |
| 1738107300 | 1.824 | -0 | -0.22 | 1.7599999 | 1.848 | 1.7199999 | 836473 |
| 1738020900 | 1.828 | -0.12 | -6.26 | 1.9 | 2.03 | 1.7599999 | 961991 |
| 1737761700 | 1.95 | -0.14 | -6.79 | 1.884 | 2.158 | 1.802 | 1737030 |
| 1737675300 | 2.092 | 0 | 0.00 | 2.092 | 2.092 | 2.092 | 0 |
| 1737588900 | 2.092 | -0.41 | -16.32 | 2.272 | 2.336 | 2 | 2498027 |
| 1737502500 | 2.5 | 0.8 | 47.23 | 2.142 | 2.82 | 1.9 | 30486656 |
| 1737156900 | 1.698 | 0.22 | 15.04 | 1.83 | 2.266 | 1.64 | 23193180 |
| 1737070500 | 1.476 | -0.1 | -6.58 | 1.3 | 1.64 | 1.244 | 3662320 |
| 1736984100 | 1.58 | -0.86 | -35.25 | 1.8 | 1.9458 | 1.45 | 5457699 |
| 1736897700 | 2.44 | -0.55 | -18.50 | 2.57 | 3.128 | 2.3 | 8604389 |
| 1736811300 | 2.9939999 | 0.65 | 27.95 | 2.8299999 | 3.7 | 2.6 | 34119928 |
| 1736552100 | 2.34 | -0.44 | -15.71 | 2.564 | 2.57998 | 2.206 | 3933974 |
| 1736379300 | 2.776 | -0.32 | -10.45 | 3.607 | 3.612 | 2.2 | 9639675 |
| 1736292900 | 3.1 | -0.09 | -2.82 | 2.8499999 | 3.1319999 | 2.72 | 1551692 |
| 1736206500 | 3.19 | -2.68 | -45.62 | 3.68 | 3.824 | 2.8 | 1718996 |
| 1735947300 | 5.866 | -0.49 | -7.68 | 6.2 | 6.592 | 5.8 | 96378 |
| 1735860900 | 6.3539999 | -1.11 | -14.83 | 7.778 | 7.8 | 6.14 | 121102 |
| 1735688100 | 7.46 | 1.22 | 19.47 | 6.42 | 7.78 | 5.84 | 188226 |
| 1735601700 | 6.244 | 1 | 19.16 | 5.236 | 6.5759999 | 5.2 | 136101 |
| 1735342500 | 5.24 | -0.04 | -0.76 | 5.114 | 5.25 | 5.03 | 8512 |
| 1735256100 | 5.28 | 0.12 | 2.33 | 5.3 | 5.3 | 5 | 9013 |
| 1735077840 | 5.16 | -0.12 | -2.27 | 5.4159999 | 5.518 | 5 | 14336 |
| 1734996900 | 5.28 | -0.59 | -10.05 | 5.56 | 5.61 | 5.076 | 19774 |
| 1734737700 | 5.8699999 | 1.44 | 32.39 | 4.656 | 5.8699999 | 4.404 | 24893 |
| 1734651300 | 4.434 | -0.23 | -4.85 | 4.64 | 4.801 | 4.422 | 21285 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
