Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

2.440 -0.010 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 2.480 2.491 2.350 2.450 8,195 +0.04(+1.66%)
Sep 25, 2024 2.540 2.540 2.390 2.410 8,435 -0.04(-1.59%)
Sep 24, 2024 2.380 2.460 2.380 2.449 4,747 +0.03(+1.20%)
Sep 23, 2024 2.600 2.698 2.410 2.420 12,890 -0.24(-9.02%)
Sep 20, 2024 2.960 2.960 2.280 2.660 62,188 -0.26(-8.90%)
Sep 19, 2024 2.980 2.980 2.920 2.920 1,380 +0.02(+0.69%)
Sep 18, 2024 2.970 2.970 2.880 2.900 2,205 -0.02(-0.68%)
Sep 17, 2024 2.920 2.930 2.890 2.920 1,807 +0.14(+5.04%)
Sep 16, 2024 2.910 2.980 2.686 2.780 16,005 -0.13(-4.47%)
Sep 13, 2024 2.960 3.130 2.830 2.910 52,734 -0.03(-1.02%)
Sep 12, 2024 2.870 2.990 2.800 2.940 23,634 +0.11(+4.07%)
Sep 11, 2024 2.850 2.850 2.680 2.825 13,720 +0.01(+0.18%)
Sep 10, 2024 2.800 2.830 2.740 2.820 10,529 +0.07(+2.73%)
Sep 09, 2024 2.640 2.820 2.570 2.745 12,412 +0.10(+3.63%)
Sep 06, 2024 2.600 2.650 2.580 2.649 3,593 -0.00(-0.05%)
Sep 05, 2024 2.580 2.650 2.430 2.650 3,607 +0.01(+0.38%)
Sep 04, 2024 2.574 2.643 2.574 2.640 5,769 +0.05(+1.93%)
Sep 03, 2024 2.520 2.610 2.500 2.590 2,662 -0.01(-0.35%)
Aug 30, 2024 2.610 2.725 2.540 2.599 8,594 -0.06(-2.10%)
Aug 29, 2024 2.700 2.700 2.630 2.655 9,860 -0.05(-1.67%)
Aug 28, 2024 2.640 2.700 2.630 2.700 2,546 -0.01(-0.37%)
Aug 27, 2024 2.630 2.784 2.260 2.710 39,456 +0.05(+1.88%)
Aug 26, 2024 2.800 2.800 2.620 2.660 23,236 -0.04(-1.48%)
Aug 23, 2024 2.500 2.740 2.500 2.700 35,009 +0.21(+8.35%)
Aug 22, 2024 2.540 2.540 2.460 2.492 4,216 +0.03(+1.30%)
Aug 21, 2024 2.346 2.604 2.311 2.460 23,005 +0.10(+4.24%)
Aug 20, 2024 2.440 2.440 2.160 2.360 32,417 +0.01(+0.41%)
Aug 19, 2024 2.030 2.360 2.030 2.350 21,834 +0.29(+14.10%)
Aug 16, 2024 1.990 2.400 1.920 2.060 70,781 +0.06(+2.99%)
Aug 15, 2024 1.620 2.000 1.620 2.000 82,371 +0.37(+22.74%)
Aug 14, 2024 1.500 1.900 1.500 1.629 40,026 +0.16(+10.93%)
Aug 13, 2024 1.150 1.469 1.149 1.469 60,747 +0.34(+29.99%)
Aug 12, 2024 1.090 1.130 1.030 1.130 3,714 +0.12(+11.88%)
Aug 09, 2024 0.9000 1.040 0.9000 1.010 2,871 -0.01(-0.98%)
Aug 08, 2024 1.150 1.150 0.9350 1.020 35,652 -0.07(-6.42%)
Aug 07, 2024 1.040 1.260 1.030 1.090 16,706 +0.05(+4.81%)
Aug 06, 2024 1.300 1.300 1.040 1.040 29,128 -0.26(-20.01%)
Aug 05, 2024 1.320 1.360 1.300 1.300 10,105 -0.06(-4.40%)
Aug 02, 2024 1.350 1.360 1.238 1.360 14,554 +0.04(+3.03%)
Aug 01, 2024 1.260 1.320 1.210 1.320 12,738 +0.12(+10.00%)
Jul 31, 2024 1.290 1.300 1.150 1.200 17,136 -0.08(-6.25%)
Jul 30, 2024 1.375 1.375 1.280 1.280 5,124 -0.11(-7.91%)
Jul 29, 2024 1.410 1.440 1.300 1.390 41,468 +0.03(+2.21%)
Jul 26, 2024 1.480 1.480 1.330 1.360 8,563 -0.06(-4.03%)
Jul 25, 2024 1.350 1.420 1.350 1.417 1,500 +0.01(+0.50%)
Jul 24, 2024 1.430 1.430 1.410 1.410 2,323 -0.03(-2.08%)
Jul 23, 2024 1.400 1.440 1.390 1.440 2,587 +0.02(+1.48%)
Jul 22, 2024 1.440 1.440 1.395 1.419 4,119 +0.10(+7.50%)
Jul 19, 2024 1.530 1.619 1.310 1.320 19,760 -0.24(-15.38%)
Jul 18, 2024 1.610 1.610 1.540 1.560 2,478 -0.03(-1.89%)
Jul 17, 2024 1.650 1.650 1.590 1.590 3,615 +0.00(+0.00%)
Jul 16, 2024 1.700 1.780 1.575 1.590 11,850 -0.07(-4.22%)
Jul 15, 2024 1.700 1.724 1.641 1.660 3,424 -0.01(-0.60%)
Jul 12, 2024 1.640 1.721 1.630 1.670 1,922 +0.01(+0.60%)
Jul 11, 2024 1.630 1.700 1.630 1.660 1,522 +0.04(+2.47%)
Jul 10, 2024 1.645 1.645 1.600 1.620 7,494 +0.02(+1.25%)
Jul 09, 2024 1.670 1.680 1.580 1.600 7,922 -0.01(-0.62%)
Jul 08, 2024 1.740 1.760 1.600 1.610 23,419 -0.13(-7.47%)
Jul 05, 2024 1.700 2.090 1.610 1.740 63,587 +0.01(+0.61%)
Jul 03, 2024 1.710 1.730 1.699 1.730 2,524 +0.05(+2.95%)
Jul 02, 2024 2.020 2.020 1.680 1.680 18,982 -0.24(-12.50%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.