GlucoTrack Inc Historical Data - GCTK | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
GlucoTrack Inc (GCTK)
GlucoTrack Inc (GCTK) Historical

GlucoTrack Inc (GCTK)

0.61

0.065

(11.93%)

Closed May 05 4:00PM

Delayed by 15 minutes

0.5901

-0.0199

(-3.26%)

After Hours: 5:31PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1112	23.2198788891	0.4789	0.61	0.4521	175981	0.53175146	CS
4	0.1902	47.5618904726	0.3999	0.99	0.36	347890	0.55823633	CS
12	0.3701	168.227272727	0.22	0.99	0.1981	198184	0.45531044	CS
26	0.4019	213.549415515	0.1882	0.99	0.1328	261782	0.29667523	CS
52	0.2082	54.516889238	0.3819	0.99	0.1328	225892	0.34197423	CS
156	-2.5699	-81.3259493671	3.16	4.24	0.1328	423977	1.81183757	CS
260	-2.5699	-81.3259493671	3.16	4.24	0.1328	423977	1.81183757	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714775700	0.61	0.065	11.93	0.53	0.61	0.53	116840
1714689300	0.545	0.0106	1.98	0.53	0.55	0.53	20782
1714602900	0.5344	-0.000601	-0.11	0.5618	0.5618	0.5201	93550
1714516500	0.5350009	-0.024999	-4.46	0.5518	0.59	0.5144	196117
1714430100	0.56	0.104699	23.00	0.4725	0.595	0.4725	404731
1714170900	0.455301	-0.004699	-1.02	0.4789	0.48	0.4521	164727
1714084500	0.46	-0.019	-3.97	0.469	0.47135	0.45	201975
1713998100	0.479	-0.281	-36.97	0.6909999	0.6982	0.431	1635721
1713911700	0.76	-0.141	-15.65	0.94	0.95	0.751	266770
1713825300	0.901	0.0810001	9.88	0.906	0.99	0.8401	388198
1713566100	0.8199999	0.1499999	22.39	0.715	0.8259	0.644	192301
1713479700	0.67	-0.045	-6.29	0.6649	0.6949	0.6	251747
1713393300	0.715	0.1903	36.27	0.511	0.72	0.495	653079
1713306900	0.5247	0.1047	24.93	0.43	0.56	0.42	633948
1713220500	0.42	-0.0001	-0.02	0.4222	0.459	0.4099999	188737
1712961300	0.4201	0.046	12.30	0.36	0.45	0.36	321901
1712874900	0.3741	-0.072119	-16.16	0.43	0.45	0.37	115253
1712788500	0.446219	-0.03188	-6.67	0.4899	0.4899	0.405	188947
1712702100	0.478099	-0.040975	-7.89	0.52	0.52	0.451	204975
1712615700	0.519074	0.020174	4.04	0.5	0.532	0.47	255484
1712356500	0.4989	0.0996	24.94	0.3999	0.4989	0.399	578859
1712270100	0.3993	0.000961	0.24	0.39	0.4	0.356	120538
1712183700	0.398339	0.046839	13.33	0.37	0.3998	0.360001	230865
1712097300	0.3515	0.0244	7.46	0.3398	0.359899	0.337	170291
1712010900	0.3271	-0.004	-1.21	0.3226	0.3395	0.3226	39490
1711665300	0.3311	-0.002941	-0.88	0.34	0.34	0.3291	28572
1711578900	0.334041	0.004341	1.32	0.325	0.34	0.3221	159110
1711492500	0.3297	-0.0042	-1.26	0.334	0.334	0.32815	28834
1711406100	0.3338999	0.0048809	1.48	0.33	0.334	0.3053	16662
1711146900	0.329019	-0.005681	-1.70	0.3346	0.3347	0.2639	268812
1711060500	0.3347	0.0147	4.59	0.3194	0.335	0.3194	301703
1710974100	0.32	0.0021	0.66	0.3194	0.32	0.31	188474
1710887700	0.3179	0.0079	2.55	0.3094	0.3179	0.3041	154134
1710801300	0.31	-0.002041	-0.65	0.3162	0.3194	0.308	22388
1710542100	0.312041	0.002492	0.81	0.31	0.3194	0.3079	50294
1710455700	0.309549	-0.009851	-3.08	0.3194	0.3194	0.308	17144
1710369300	0.3194	0.0103	3.33	0.31	0.3194	0.304	46064
1710282900	0.3091	0.000113	0.04	0.309	0.3194	0.2906	86319
1710196500	0.308987	-0.003913	-1.25	0.311	0.3149	0.2863	135928
1709940900	0.3129	0.0029	0.94	0.311	0.3192999	0.3058	16394
1709854500	0.31	0	0.00	0.3142	0.3187	0.3	53307
1709768100	0.31	0.005	1.64	0.305	0.3194	0.3025	115809
1709681700	0.305	-0.002	-0.65	0.3036	0.308	0.294	52339
1709595300	0.307	0	0.00	0.32	0.32	0.2977	122523
1709336100	0.307	0.007	2.33	0.291	0.3178	0.291	273689
1709249700	0.3	0.035	13.21	0.2601	0.3023	0.2524989	218210
1709163300	0.265	-0.0001	-0.04	0.28	0.2839999	0.252	88766
1709076900	0.2651	0.0321	13.78	0.24	0.2674	0.235	222904
1708990500	0.233	-0.0103	-4.23	0.24	0.24	0.2202	91465
1708731300	0.2433	0.0123	5.32	0.226	0.2449	0.226	147129
1708644900	0.231	0.003	1.32	0.226	0.24	0.2206	179208
1708558500	0.228	-0.002	-0.87	0.2286	0.2321	0.225	10183
1708472100	0.23	-0.01	-4.17	0.239	0.2399	0.2293	40852
1708126500	0.24	0.009	3.90	0.229	0.2449	0.2008	579965
1708040100	0.231	0.0011	0.48	0.2256	0.231	0.2256	13057
1707953700	0.2299	0.0249001	12.15	0.2073	0.231	0.1981	63210
1707867300	0.2049999	-0.0248	-10.79	0.2095	0.23	0.1995	126696
1707780900	0.2298	-0.0001	-0.04	0.231	0.231	0.2221	37202
1707521700	0.2299	0.0041	1.82	0.22	0.2299	0.2101	18364
1707435300	0.2258	-0.0042	-1.83	0.2158	0.2258	0.211	9883
1707348900	0.23	0.0136	6.28	0.2206	0.23	0.21	57102
1707262500	0.2164	0.0087	4.19	0.2033	0.2276	0.2033	119817
1707176100	0.2077	-0.0002	-0.10	0.2	0.2078	0.2	6260

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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