Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2023 0.2700 0.3162 0.2729 0.3162 100,175 +0.04(+13.66%)
Jul 28, 2023 0.2990 0.3200 0.2700 0.2782 260,284 -0.03(-9.41%)
Jul 27, 2023 0.3093 0.3487 0.2931 0.3071 486,687 -0.00(-0.71%)
Jul 26, 2023 0.3301 0.3360 0.2800 0.3093 190,012 -0.03(-7.95%)
Jul 25, 2023 0.3850 0.3890 0.3200 0.3360 626,038 -0.01(-2.61%)
Jul 24, 2023 0.3500 0.3649 0.3320 0.3450 92,469 -0.02(-4.17%)
Jul 21, 2023 0.3600 0.3637 0.3525 0.3600 57,557 +0.00(+0.33%)
Jul 20, 2023 0.3550 0.3657 0.3500 0.3588 39,215 +0.01(+1.50%)
Jul 19, 2023 0.3625 0.3721 0.3534 0.3535 79,059 -0.02(-4.20%)
Jul 18, 2023 0.3600 0.3700 0.3575 0.3690 77,613 +0.00(+1.35%)
Jul 17, 2023 0.3615 0.3740 0.3600 0.3641 119,587 -0.01(-2.80%)
Jul 14, 2023 0.4000 0.4098 0.3600 0.3746 101,020 -0.03(-6.30%)
Jul 13, 2023 0.3800 0.4099 0.3615 0.3998 109,102 +0.00(+1.22%)
Jul 12, 2023 0.3651 0.4000 0.3601 0.3950 437,336 +0.02(+5.33%)
Jul 11, 2023 0.3530 0.3750 0.3530 0.3750 33,095 +0.02(+6.08%)
Jul 10, 2023 0.3439 0.3691 0.3439 0.3535 98,963 +0.01(+3.18%)
Jul 07, 2023 0.3400 0.3450 0.3364 0.3426 26,403 +0.00(+0.53%)
Jul 06, 2023 0.3490 0.3497 0.3358 0.3408 23,258 +0.00(+0.09%)
Jul 05, 2023 0.3500 0.3500 0.3404 0.3405 56,816 -0.00(-0.76%)
Jul 03, 2023 0.3499 0.3499 0.3404 0.3431 22,823 -0.00(-0.58%)
Jun 30, 2023 0.3427 0.3531 0.3403 0.3451 42,843 +0.00(+1.00%)
Jun 29, 2023 0.3453 0.3564 0.3344 0.3417 80,587 -0.01(-2.37%)
Jun 28, 2023 0.3500 0.3600 0.3320 0.3500 56,864 +0.00(+0.00%)
Jun 27, 2023 0.3500 0.3590 0.3300 0.3500 143,664 +0.01(+2.94%)
Jun 26, 2023 0.3700 0.3800 0.3310 0.3400 130,521 -0.03(-8.87%)
Jun 23, 2023 0.4100 0.4100 0.3629 0.3731 123,007 -0.03(-8.33%)
Jun 22, 2023 0.4100 0.4100 0.3980 0.4070 27,868 -0.00(-0.73%)
Jun 21, 2023 0.4022 0.4253 0.3980 0.4100 99,007 -0.00(-1.18%)
Jun 20, 2023 0.4100 0.4250 0.4001 0.4149 83,591 +0.01(+1.29%)
Jun 16, 2023 0.4300 0.4328 0.4096 0.4096 69,769 -0.02(-5.45%)
Jun 15, 2023 0.4400 0.4499 0.4320 0.4332 64,847 -0.02(-3.63%)
Jun 14, 2023 0.4900 0.4900 0.4316 0.4495 201,404 -0.04(-8.27%)
Jun 13, 2023 0.4289 0.4950 0.4127 0.4900 379,765 +0.08(+18.07%)
Jun 12, 2023 0.4040 0.4150 0.4001 0.4150 159,419 +0.01(+2.44%)
Jun 09, 2023 0.4010 0.4198 0.4008 0.4051 52,932 -0.00(-0.27%)
Jun 08, 2023 0.4200 0.4250 0.4003 0.4062 116,613 -0.01(-2.87%)
Jun 07, 2023 0.4248 0.4260 0.4111 0.4182 42,440 -0.01(-1.20%)
Jun 06, 2023 0.4074 0.4350 0.4074 0.4233 71,865 +0.00(+0.79%)
Jun 05, 2023 0.4100 0.4348 0.4065 0.4200 197,649 -0.01(-1.22%)
Jun 02, 2023 0.4002 0.4350 0.4000 0.4252 277,400 +0.02(+6.11%)
Jun 01, 2023 0.4010 0.4187 0.3830 0.4007 112,848 +0.00(+0.00%)
May 31, 2023 0.4200 0.4200 0.4003 0.4007 143,007 -0.01(-1.26%)
May 30, 2023 0.4200 0.4200 0.4007 0.4058 106,044 +0.00(+1.20%)
May 26, 2023 0.3900 0.4100 0.3803 0.4010 155,801 +0.01(+2.82%)
May 25, 2023 0.4100 0.4279 0.3751 0.3900 252,263 -0.03(-6.90%)
May 24, 2023 0.4500 0.4500 0.4003 0.4189 139,728 -0.02(-4.34%)
May 23, 2023 0.4600 0.4600 0.4291 0.4379 164,602 -0.03(-6.83%)
May 22, 2023 0.4387 0.5210 0.4203 0.4700 849,300 +0.03(+8.05%)
May 19, 2023 0.4500 0.4550 0.4130 0.4350 220,788 -0.02(-3.33%)
May 18, 2023 0.4700 0.4700 0.4401 0.4500 56,108 -0.01(-1.64%)
May 17, 2023 0.4490 0.4747 0.4286 0.4575 140,716 +0.02(+4.02%)
May 16, 2023 0.4060 0.4485 0.4030 0.4398 147,735 +0.04(+9.27%)
May 15, 2023 0.4000 0.4188 0.3900 0.4025 81,937 +0.00(+0.63%)
May 12, 2023 0.4290 0.4290 0.3800 0.4000 156,088 -0.02(-5.21%)
May 11, 2023 0.4300 0.4425 0.4100 0.4220 123,854 -0.01(-3.21%)
May 10, 2023 0.4600 0.4700 0.4210 0.4360 167,598 -0.01(-1.16%)
May 09, 2023 0.4700 0.4700 0.4300 0.4411 155,807 -0.02(-4.11%)
May 08, 2023 0.4900 0.4850 0.4447 0.4600 360,026 -0.04(-8.00%)
May 05, 2023 0.5980 0.5980 0.4700 0.5000 883,050 -0.13(-20.65%)
May 04, 2023 0.4089 0.6422 0.4000 0.6301 3,098,468 +0.16(+34.32%)
May 03, 2023 0.3800 0.5578 0.3750 0.4691 4,251,675 +0.12(+34.92%)
May 02, 2023 0.3600 0.3700 0.3477 0.3477 347,331 -0.02(-6.03%)
May 01, 2023 0.3700 0.3999 0.3519 0.3700 603,084 -0.05(-11.90%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.