STOCKS SURGE AFTER U.S. JOBS PRINT, APPLE RESULTS

Amazon's AWS on course to bring in US$100B in revenue this year

GlucoTrack, Inc. (GCTK)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.5879

+0.0479

(+9.12%)

As of 02:42PM EDT. Market open.

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.5322	0.5899	0.5300	0.5879	0.5879	84,817
May 02, 2024	0.5300	0.5500	0.5300	0.5450	0.5450	20,800
May 01, 2024	0.5620	0.5620	0.5200	0.5340	0.5340	93,600
Apr 30, 2024	0.5520	0.5900	0.5140	0.5350	0.5350	196,100
Apr 29, 2024	0.4730	0.5950	0.4730	0.5600	0.5600	404,900
Apr 26, 2024	0.4790	0.4800	0.4520	0.4550	0.4550	165,100
Apr 25, 2024	0.4610	0.4710	0.4500	0.4600	0.4600	238,300
Apr 24, 2024	0.6910	0.6910	0.4310	0.4790	0.4790	1,704,300
Apr 23, 2024	0.9400	0.9500	0.7510	0.7600	0.7600	275,700
Apr 22, 2024	0.9060	0.9900	0.8400	0.9010	0.9010	390,800
Apr 19, 2024	0.7150	0.8260	0.6440	0.8200	0.8200	188,000
Apr 18, 2024	0.6650	0.6950	0.6000	0.6700	0.6700	253,900
Apr 17, 2024	0.5110	0.7200	0.4950	0.7150	0.7150	654,200
Apr 16, 2024	0.4200	0.5600	0.4200	0.5250	0.5250	637,500
Apr 15, 2024	0.4220	0.4590	0.4100	0.4200	0.4200	188,700
Apr 12, 2024	0.3600	0.4500	0.3600	0.4200	0.4200	321,900
Apr 11, 2024	0.4300	0.4500	0.3700	0.3740	0.3740	120,400
Apr 10, 2024	0.4900	0.4900	0.4050	0.4460	0.4460	193,500
Apr 09, 2024	0.5200	0.5200	0.4510	0.4780	0.4780	205,000
Apr 08, 2024	0.5000	0.5320	0.4700	0.5190	0.5190	255,500
Apr 05, 2024	0.3960	0.4990	0.3960	0.4990	0.4990	600,700
Apr 04, 2024	0.3900	0.4000	0.3560	0.3990	0.3990	121,500
Apr 03, 2024	0.3700	0.4000	0.3600	0.3980	0.3980	231,500
Apr 02, 2024	0.3310	0.3600	0.3300	0.3520	0.3520	176,400
Apr 01, 2024	0.3230	0.3400	0.3230	0.3270	0.3270	39,500
Mar 28, 2024	0.3400	0.3400	0.3290	0.3310	0.3310	28,600
Mar 27, 2024	0.3250	0.3400	0.3220	0.3340	0.3340	159,500
Mar 26, 2024	0.3340	0.3340	0.3280	0.3300	0.3300	28,800
Mar 25, 2024	0.3300	0.3340	0.3050	0.3340	0.3340	17,500
Mar 22, 2024	0.3350	0.3350	0.2640	0.3290	0.3290	268,800
Mar 21, 2024	0.3190	0.3350	0.3190	0.3350	0.3350	301,700
Mar 20, 2024	0.3190	0.3200	0.3100	0.3200	0.3200	188,800
Mar 19, 2024	0.3090	0.3180	0.3040	0.3180	0.3180	154,100
Mar 18, 2024	0.3160	0.3190	0.3080	0.3100	0.3100	22,400
Mar 15, 2024	0.3100	0.3190	0.3080	0.3120	0.3120	50,500
Mar 14, 2024	0.3190	0.3190	0.3080	0.3100	0.3100	17,100
Mar 13, 2024	0.3100	0.3190	0.3060	0.3190	0.3190	46,100
Mar 12, 2024	0.3130	0.3190	0.2910	0.3090	0.3090	86,300
Mar 11, 2024	0.3110	0.3150	0.2860	0.3090	0.3090	135,800
Mar 08, 2024	0.3140	0.3190	0.3060	0.3130	0.3130	16,400
Mar 07, 2024	0.3120	0.3190	0.3000	0.3100	0.3100	54,700
Mar 06, 2024	0.3050	0.3190	0.3030	0.3100	0.3100	115,800
Mar 05, 2024	0.3040	0.3080	0.2940	0.3050	0.3050	53,300
Mar 04, 2024	0.3200	0.3200	0.2980	0.3070	0.3070	122,900
Mar 01, 2024	0.2910	0.3180	0.2910	0.3070	0.3070	273,700
Feb 29, 2024	0.2520	0.3020	0.2520	0.3000	0.3000	218,400
Feb 28, 2024	0.2800	0.2840	0.2520	0.2650	0.2650	88,800
Feb 27, 2024	0.2390	0.2670	0.2350	0.2650	0.2650	223,200
Feb 26, 2024	0.2400	0.2400	0.2200	0.2330	0.2330	91,500
Feb 23, 2024	0.2310	0.2450	0.2280	0.2430	0.2430	147,900
Feb 22, 2024	0.2280	0.2400	0.2210	0.2310	0.2310	183,400
Feb 21, 2024	0.2290	0.2320	0.2250	0.2280	0.2280	10,200
Feb 20, 2024	0.2390	0.2400	0.2290	0.2300	0.2300	40,900
Feb 16, 2024	0.2310	0.2450	0.2010	0.2400	0.2400	580,000
Feb 15, 2024	0.2260	0.2310	0.2260	0.2310	0.2310	13,200
Feb 14, 2024	0.2070	0.2310	0.1980	0.2300	0.2300	63,200
Feb 13, 2024	0.1800	0.2300	0.1800	0.2050	0.2050	243,500
Feb 12, 2024	0.2310	0.2310	0.2220	0.2300	0.2300	37,200
Feb 09, 2024	0.2100	0.2300	0.2100	0.2300	0.2300	18,400
Feb 08, 2024	0.2160	0.2260	0.2110	0.2260	0.2260	9,900
Feb 07, 2024	0.2210	0.2300	0.2100	0.2300	0.2300	59,300
Feb 06, 2024	0.2050	0.2280	0.2050	0.2160	0.2160	120,500
Feb 05, 2024	0.2000	0.2080	0.2000	0.2080	0.2080	6,300
Feb 02, 2024	0.2130	0.2130	0.2000	0.2080	0.2080	31,200
Feb 01, 2024	0.2130	0.2140	0.2020	0.2060	0.2060	49,000
Jan 31, 2024	0.2140	0.2140	0.2080	0.2100	0.2100	7,700
Jan 30, 2024	0.2100	0.2150	0.2010	0.2140	0.2140	21,100
Jan 29, 2024	0.2200	0.2200	0.2090	0.2200	0.2200	24,100
Jan 26, 2024	0.2200	0.2200	0.2110	0.2200	0.2200	30,700
Jan 25, 2024	0.2220	0.2250	0.2190	0.2200	0.2200	19,100
Jan 24, 2024	0.2200	0.2290	0.2200	0.2220	0.2220	7,900
Jan 23, 2024	0.2260	0.2300	0.2130	0.2280	0.2280	48,800
Jan 22, 2024	0.2310	0.2310	0.2000	0.2300	0.2300	138,500
Jan 19, 2024	0.2310	0.2490	0.2250	0.2300	0.2300	90,800
Jan 18, 2024	0.2260	0.2350	0.2250	0.2320	0.2320	102,500
Jan 17, 2024	0.2500	0.2500	0.2100	0.2350	0.2350	99,900
Jan 16, 2024	0.2500	0.2510	0.2390	0.2400	0.2400	78,400
Jan 12, 2024	0.2500	0.2600	0.2400	0.2520	0.2520	44,500
Jan 11, 2024	0.2520	0.2730	0.2400	0.2500	0.2500	165,500
Jan 10, 2024	0.2420	0.2550	0.2330	0.2500	0.2500	102,200
Jan 09, 2024	0.2370	0.2500	0.2270	0.2410	0.2410	71,600
Jan 08, 2024	0.2500	0.2600	0.2240	0.2480	0.2480	90,300
Jan 05, 2024	0.2470	0.2480	0.2310	0.2400	0.2400	39,200
Jan 04, 2024	0.2270	0.2640	0.2250	0.2360	0.2360	65,500
Jan 03, 2024	0.2680	0.2780	0.2300	0.2420	0.2420	371,500
Jan 02, 2024	0.2560	0.3700	0.2450	0.2850	0.2850	1,959,000
Dec 29, 2023	0.2650	0.2750	0.2510	0.2620	0.2620	84,700
Dec 28, 2023	0.2800	0.2900	0.2560	0.2590	0.2590	33,300
Dec 27, 2023	0.2800	0.2840	0.2520	0.2810	0.2810	23,500
Dec 26, 2023	0.2900	0.2900	0.2710	0.2800	0.2800	55,500
Dec 22, 2023	0.2630	0.2800	0.2550	0.2780	0.2780	171,800
Dec 21, 2023	0.2280	0.2720	0.2280	0.2580	0.2580	157,100
Dec 20, 2023	0.2310	0.2400	0.2310	0.2370	0.2370	31,200
Dec 19, 2023	0.2350	0.2350	0.2310	0.2330	0.2330	48,400
Dec 18, 2023	0.2370	0.2390	0.2280	0.2350	0.2350	56,000
Dec 15, 2023	0.2500	0.2500	0.2270	0.2320	0.2320	124,800
Dec 14, 2023	0.2400	0.2560	0.2340	0.2500	0.2500	115,000
Dec 13, 2023	0.2320	0.2370	0.2320	0.2370	0.2370	36,700
Dec 12, 2023	0.2320	0.2420	0.2320	0.2420	0.2420	16,600
Dec 11, 2023	0.2410	0.2410	0.2320	0.2330	0.2330	88,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,932.41+109.19(+0.50%)

S&P 5005,132.47+68.27(+1.35%)

DOW38,712.22+486.56(+1.27%)

CAD/USD0.7310-0.0004(-0.06%)

CRUDE OIL78.08-0.87(-1.10%)

Bitcoin CAD84,591.34+3,411.67(+4.20%)

STOCKS SURGE AFTER U.S. JOBS PRINT, APPLE RESULTS

GlucoTrack, Inc. (GCTK)

S&P/TSX
21,932.41
+109.19(+0.50%)

S&P 500
5,132.47
+68.27(+1.35%)

DOW
38,712.22
+486.56(+1.27%)

CAD/USD
0.7310
-0.0004(-0.06%)

CRUDE OIL
78.08
-0.87(-1.10%)

Bitcoin CAD
84,591.34
+3,411.67(+4.20%)