GlucoTrack Inc (GCTK)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0503 | 19.6714900274 | 0.2557 | 0.39 | 0.2515 | 2269718 | 0.33793648 | CS |
| 4 | 0.0388 | 14.5209580838 | 0.2672 | 0.39 | 0.2012 | 891072 | 0.30662445 | CS |
| 12 | -1.914 | -86.2162162162 | 2.22 | 2.44 | 0.2012 | 683223 | 0.41917542 | CS |
| 26 | -1.404 | -82.1052631579 | 1.71 | 3.13 | 0.2012 | 315540 | 0.4648638 | CS |
| 52 | -1.034 | -77.1641791045 | 1.34 | 4.95 | 0.2012 | 221662 | 0.96874188 | CS |
| 156 | -15.494 | -98.0632911392 | 15.8 | 21.2 | 0.2012 | 380861 | 7.72353403 | CS |
| 260 | -15.494 | -98.0632911392 | 15.8 | 21.2 | 0.2012 | 380861 | 7.72353403 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 0.2933 | -0.0244 | -7.68 | 0.31 | 0.3296 | 0.29 | 1927572 |
| 1735860900 | 0.3177 | -0.0553 | -14.83 | 0.3889 | 0.39 | 0.307 | 2422048 |
| 1735688100 | 0.373 | 0.0608 | 19.47 | 0.321 | 0.389 | 0.292 | 3764536 |
| 1735601700 | 0.3122 | 0.0502 | 19.16 | 0.2618 | 0.3288 | 0.26 | 2722033 |
| 1735342500 | 0.262 | -0.002 | -0.76 | 0.2557 | 0.2625 | 0.2515 | 170255 |
| 1735256100 | 0.264 | 0.006 | 2.33 | 0.265 | 0.265 | 0.25 | 180275 |
| 1735077840 | 0.258 | -0.006 | -2.27 | 0.2708 | 0.2759 | 0.25 | 286739 |
| 1734996900 | 0.264 | -0.0295 | -10.05 | 0.278 | 0.2805 | 0.2538 | 395499 |
| 1734737700 | 0.2935 | 0.0718 | 32.39 | 0.2328 | 0.2935 | 0.2202 | 497871 |
| 1734651300 | 0.2217 | -0.0113 | -4.85 | 0.232 | 0.24005 | 0.2211 | 425713 |
| 1734564900 | 0.233 | -0.0143 | -5.78 | 0.2321 | 0.246 | 0.2254 | 417248 |
| 1734478500 | 0.2473 | -0.0097 | -3.77 | 0.252 | 0.2698 | 0.2308 | 322510 |
| 1734392100 | 0.257 | -0.0011 | -0.43 | 0.259 | 0.272 | 0.2518 | 129465 |
| 1734132900 | 0.2581 | -0.0209 | -7.49 | 0.2706 | 0.281 | 0.2012 | 1186472 |
| 1734046500 | 0.279 | -0.001 | -0.36 | 0.271 | 0.2859 | 0.2702 | 511486 |
| 1733960100 | 0.28 | -0.0052 | -1.82 | 0.2824999 | 0.2998 | 0.2628 | 950586 |
| 1733873700 | 0.2852 | 0.0152 | 5.63 | 0.2705 | 0.306 | 0.261 | 1059484 |
| 1733787300 | 0.27 | 0.015 | 5.88 | 0.2656 | 0.275 | 0.257 | 246997 |
| 1733528100 | 0.255 | -0.004 | -1.54 | 0.2672 | 0.2775 | 0.25 | 350074 |
| 1733441700 | 0.259 | -0.0078 | -2.92 | 0.267 | 0.2725 | 0.2475 | 229788 |
| 1733355300 | 0.2668 | 0.0236 | 9.70 | 0.2499 | 0.2847 | 0.2438 | 793818 |
| 1733268900 | 0.2432 | 0.0016 | 0.66 | 0.251 | 0.2574 | 0.2321 | 863716 |
| 1733182500 | 0.2416 | -0.0011 | -0.45 | 0.2437 | 0.26 | 0.228 | 637505 |
| 1732917840 | 0.2427 | -0.0059 | -2.37 | 0.261 | 0.261 | 0.2365 | 197288 |
| 1732750500 | 0.2486 | -0.002 | -0.80 | 0.2473 | 0.26 | 0.2328 | 327004 |
| 1732664100 | 0.2506 | -0.0094 | -3.62 | 0.2551 | 0.2649 | 0.2401 | 263674 |
| 1732577700 | 0.26 | 0.0001 | 0.04 | 0.26 | 0.2733999 | 0.25 | 491434 |
| 1732318500 | 0.2599 | 0.01 | 4.00 | 0.248 | 0.2677 | 0.2437 | 494610 |
| 1732232100 | 0.2499 | -0.0162 | -6.09 | 0.251 | 0.256 | 0.216 | 470308 |
| 1732145700 | 0.2661 | 0.0113 | 4.43 | 0.2557 | 0.2748 | 0.2332 | 910161 |
| 1732059300 | 0.2548 | -0.0332 | -11.53 | 0.262 | 0.2674 | 0.233 | 1462459 |
| 1731972900 | 0.288 | 0.0168 | 6.19 | 0.2565 | 0.3129 | 0.2524 | 1785409 |
| 1731713700 | 0.2712 | -0.0372 | -12.06 | 0.301 | 0.3099 | 0.2525 | 1336667 |
| 1731627300 | 0.3084 | -0.0516 | -14.33 | 0.3599 | 0.3755 | 0.2816 | 1981420 |
| 1731540900 | 0.36 | -1.2094 | -77.06 | 0.42495 | 0.46 | 0.3358 | 6289653 |
| 1731454500 | 1.5693999 | 0.16 | 11.30 | 1.79 | 1.79 | 1.42 | 77266 |
| 1731368100 | 1.41 | 0.03 | 2.17 | 1.47 | 1.65 | 1.29 | 92132 |
| 1731108900 | 1.3799999 | 0.13 | 10.40 | 1.25 | 1.65 | 1.2001 | 234648 |
| 1731022500 | 1.25 | -0.09 | -6.72 | 1.34 | 1.34 | 1.24 | 71544 |
| 1730936100 | 1.34 | 0.02 | 1.52 | 1.25 | 1.45 | 1.11 | 140528 |
| 1730849700 | 1.32 | 0.16 | 13.79 | 1.21 | 2.44 | 1.15 | 3601221 |
| 1730763300 | 1.16 | -0.58 | -33.33 | 1.66 | 1.66 | 1.085 | 82440 |
| 1730500500 | 1.74 | 0.06 | 3.57 | 1.74 | 1.74 | 1.74 | 1862 |
| 1730414100 | 1.68 | -0.11 | -6.15 | 1.78 | 1.78 | 1.68 | 7437 |
| 1730327700 | 1.79 | 0.01 | 0.56 | 1.755 | 1.79 | 1.73 | 2333 |
| 1730241300 | 1.78 | 0.04 | 2.59 | 1.8496 | 1.9145 | 1.75 | 9692 |
| 1730154900 | 1.735 | -0.03 | -1.42 | 1.87 | 1.87 | 1.735 | 4514 |
| 1729895700 | 1.76 | -0.38 | -17.76 | 2.16 | 2.16 | 1.76 | 17279 |
| 1729809300 | 2.14 | 0.03 | 1.36 | 2.17 | 2.17 | 2.13 | 1254 |
| 1729722900 | 2.1113 | -0.01 | -0.41 | 2.11 | 2.14 | 2.11 | 3147 |
| 1729636500 | 2.12 | -0.05 | -2.34 | 2.11 | 2.1574 | 2.0802 | 2603 |
| 1729550100 | 2.1708 | -0.01 | -0.42 | 2.13 | 2.1708 | 2.12 | 504 |
| 1729290900 | 2.18 | 0.01 | 0.47 | 2.17 | 2.18 | 2.13 | 3104 |
| 1729204500 | 2.1699 | 0.01 | 0.46 | 2.07 | 2.1799 | 2.07 | 2200 |
| 1729118100 | 2.1599 | -0 | -0.00 | 2.17 | 2.17 | 2.13 | 1270 |
| 1729031700 | 2.16 | 0 | 0.00 | 2.11 | 2.17 | 2.11 | 5121 |
| 1728945300 | 2.16 | -0.07 | -3.03 | 2.18 | 2.2883 | 2.1126 | 4132 |
| 1728686100 | 2.2275 | 0 | 0.02 | 2.22 | 2.2698999 | 2.22 | 3261 |
| 1728599700 | 2.227 | 0.03 | 1.23 | 2.14 | 2.2386 | 2.14 | 2740 |
| 1728513300 | 2.2 | 0.05 | 2.25 | 2.2 | 2.2 | 2.15 | 2663 |
| 1728426900 | 2.1515 | 0.02 | 1.06 | 2.16 | 2.2032 | 2.14 | 3687 |
| 1728340500 | 2.129 | -0.03 | -1.37 | 2.21 | 2.21 | 2.08 | 3282 |
| 1728081300 | 2.1585519 | 0.21 | 10.69 | 1.97 | 2.16 | 1.95 | 25532 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
