Premium
GlucoTrack Inc (GCTK)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.078 | 24.2236024845 | 0.322 | 0.44 | 0.301 | 2948216 | 0.36367675 | CS |
| 4 | 0.01 | 2.5641025641 | 0.39 | 0.449 | 0.301 | 1066107 | 0.36728287 | CS |
| 12 | -0.4 | -50 | 0.8 | 1.28 | 0.2907 | 4526358 | 0.80989387 | CS |
| 26 | -3.45 | -89.6103896104 | 3.85 | 4.24 | 0.2907 | 2809952 | 0.92496621 | CS |
| 52 | -5.29 | -92.9701230228 | 5.69 | 14.14 | 0.2907 | 1826139 | 2.94643134 | CS |
| 156 | 0.02 | 5.26315789474 | 0.38 | 15.9 | 0.0531 | 5041036 | 0.55264664 | CS |
| 260 | -2.76 | -87.3417721519 | 3.16 | 15.9 | 0.0531 | 3658019 | 0.62729594 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 0.4174 | 0.0289 | 7.44 | 0.37 | 0.4190999 | 0.36685 | 415241 |
| 1783636500 | 0.3885 | 0.0224 | 6.12 | 0.3663 | 0.3896 | 0.3487 | 430447 |
| 1783550100 | 0.3661 | 0.0061 | 1.69 | 0.3449999 | 0.44 | 0.3197 | 3519640 |
| 1783463700 | 0.36 | 0.0421 | 13.24 | 0.33 | 0.379 | 0.301 | 10295630 |
| 1783377300 | 0.3179 | -0.0021 | -0.66 | 0.322 | 0.337 | 0.31 | 80122 |
| 1783031700 | 0.32 | -0.0277 | -7.97 | 0.3379 | 0.3459999 | 0.32 | 72604 |
| 1782945300 | 0.3477 | 0.0287 | 9.00 | 0.34 | 0.35 | 0.323101 | 264789 |
| 1782858900 | 0.319 | 0.007 | 2.24 | 0.3065 | 0.32205 | 0.3065 | 110440 |
| 1782772500 | 0.312 | -0.018 | -5.45 | 0.33 | 0.33 | 0.3071 | 106704 |
| 1782513300 | 0.33 | -0.001 | -0.30 | 0.33 | 0.34 | 0.3105 | 110099 |
| 1782426900 | 0.331 | -0.019 | -5.43 | 0.35 | 0.35 | 0.3301 | 231945 |
| 1782340500 | 0.35 | -0.0144 | -3.95 | 0.3605 | 0.364299 | 0.3432 | 294618 |
| 1782254100 | 0.3644 | 0.0005 | 0.14 | 0.3582 | 0.37 | 0.351 | 216816 |
| 1782167700 | 0.3639 | -0.0046 | -1.25 | 0.384 | 0.39 | 0.3512 | 138020 |
| 1781822100 | 0.3685 | -0.0135 | -3.53 | 0.3855 | 0.4199 | 0.3685 | 273442 |
| 1781735700 | 0.382 | -0.015 | -3.78 | 0.3877 | 0.3968999 | 0.375301 | 173031 |
| 1781649300 | 0.397 | -0.009 | -2.22 | 0.4084999 | 0.4387 | 0.36401 | 701475 |
| 1781562900 | 0.406 | 0.0196 | 5.07 | 0.39 | 0.449 | 0.3723 | 1755441 |
| 1781303700 | 0.3864 | -0.0236 | -5.76 | 0.3803 | 0.3989 | 0.36 | 541993 |
| 1781217300 | 0.4099999 | 0.0089999 | 2.24 | 0.32795 | 0.4291 | 0.2907 | 9543630 |
| 1781130900 | 0.401 | -0.1014 | -20.18 | 0.4997 | 0.523 | 0.38 | 1079061 |
| 1781044500 | 0.5024 | -0.0366 | -6.79 | 0.54 | 0.5571 | 0.5 | 235381 |
| 1780958100 | 0.539 | -0.067 | -11.06 | 0.6179 | 0.6179 | 0.52 | 382825 |
| 1780698900 | 0.606 | -0.059 | -8.87 | 0.665 | 0.6697999 | 0.5607 | 374616 |
| 1780612500 | 0.665 | -0.0004 | -0.06 | 0.6533 | 0.6899999 | 0.6468 | 335337 |
| 1780526100 | 0.6654 | 0.0044 | 0.67 | 0.657 | 0.676 | 0.635 | 541957 |
| 1780439700 | 0.661 | 0.0049 | 0.75 | 0.672 | 0.679999 | 0.63 | 355372 |
| 1780353300 | 0.6561 | -0.0039 | -0.59 | 0.65 | 0.6984 | 0.6304999 | 374321 |
| 1780094100 | 0.66 | 0.01 | 1.54 | 0.6399 | 0.684 | 0.6307 | 405378 |
| 1780007700 | 0.65 | 0.013 | 2.04 | 0.643 | 0.659 | 0.6157 | 269151 |
| 1779921300 | 0.637 | 0.0424 | 7.13 | 0.64 | 0.73 | 0.6 | 1603239 |
| 1779834900 | 0.5946 | 0.0946 | 18.92 | 0.5 | 0.62 | 0.4805 | 963786 |
| 1779489300 | 0.5 | 0.038 | 8.23 | 0.4599 | 0.54 | 0.43111 | 954048 |
| 1779402900 | 0.462 | -0.0113 | -2.39 | 0.4664 | 0.4729 | 0.4591 | 189511 |
| 1779316500 | 0.4733 | -0.0814 | -14.67 | 0.4795 | 0.4838 | 0.456901 | 446391 |
| 1779230100 | 0.5547 | 0.0717 | 14.84 | 0.4981 | 0.5616 | 0.435 | 704814 |
| 1779143700 | 0.483 | -0.167 | -25.69 | 0.6508 | 0.6508 | 0.462 | 1103641 |
| 1778884500 | 0.65 | -0.0199 | -2.97 | 0.66 | 0.67 | 0.6479 | 399488 |
| 1778798100 | 0.6699 | -0.0301 | -4.30 | 0.6619 | 0.675 | 0.66 | 347102 |
| 1778711700 | 0.7 | -0.0399 | -5.39 | 0.72 | 0.73 | 0.58 | 812229 |
| 1778625300 | 0.7399 | -0.0332 | -4.29 | 0.75 | 0.755599 | 0.72 | 584076 |
| 1778538900 | 0.7731 | -0.0273 | -3.41 | 0.7717 | 0.7985 | 0.7532 | 679319 |
| 1778279700 | 0.8004 | -0.0596 | -6.93 | 0.8327 | 0.85 | 0.76 | 1540718 |
| 1778193300 | 0.86 | 0.0065 | 0.76 | 0.876 | 0.9311 | 0.782 | 3673027 |
| 1778106900 | 0.8535 | 0.1235 | 16.92 | 0.98625 | 1.18 | 0.83 | 100768754 |
| 1778020500 | 0.73 | -0.006 | -0.82 | 0.7 | 0.7357 | 0.68 | 608261 |
| 1777934100 | 0.736 | -0.064 | -8.00 | 0.7501 | 0.754799 | 0.6899999 | 634011 |
| 1777674900 | 0.8 | -0.0539 | -6.31 | 0.841 | 0.8458 | 0.7623 | 1258549 |
| 1777588500 | 0.8539 | -0.0668 | -7.26 | 0.7801 | 0.8599 | 0.76 | 2507107 |
| 1777502100 | 0.9207 | 0.0837 | 10.00 | 1.03 | 1.28 | 0.8502 | 99624032 |
| 1777415700 | 0.837 | 0.114 | 15.77 | 0.72 | 0.8372 | 0.675 | 914172 |
| 1777329300 | 0.723 | -0.0103 | -1.40 | 0.7191999 | 0.7305 | 0.704299 | 107031 |
| 1777070100 | 0.7332999 | 0.0038999 | 0.53 | 0.7228 | 0.7399 | 0.6715 | 124614 |
| 1776983700 | 0.7294 | 0.0023 | 0.32 | 0.7243 | 0.7391 | 0.7105 | 138751 |
| 1776897300 | 0.7271 | -0.0219 | -2.92 | 0.7802 | 0.7802 | 0.7039 | 274345 |
| 1776810900 | 0.749 | -0.031 | -3.97 | 0.8007 | 1.04 | 0.7213 | 3087221 |
| 1776724500 | 0.78 | -0.019 | -2.38 | 0.8 | 0.8446 | 0.76 | 325220 |
| 1776465300 | 0.799 | 0.057 | 7.68 | 0.7101 | 0.86 | 0.6936 | 661391 |
| 1776378900 | 0.742 | -0.0038 | -0.51 | 0.742 | 0.742 | 0.6899999 | 200206 |
| 1776292500 | 0.7458 | 0.011 | 1.50 | 0.70825 | 0.7685 | 0.6994 | 365806 |
| 1776206100 | 0.7348 | -0.1432 | -16.31 | 0.7298 | 0.77 | 0.656401 | 1613407 |
| 1776119700 | 0.878 | 0.2134 | 32.11 | 0.6513 | 1 | 0.65 | 27289774 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
