Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Check-Cap Ltd Ord (NQ: CHEK )

2.250 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Mar 31, 2023 1.420 1.530 1.420 1.430 27,069 +0.00(+0.00%)
Mar 30, 2023 1.500 1.550 1.411 1.430 27,812 -0.07(-4.67%)
Mar 29, 2023 1.410 1.520 1.406 1.500 56,027 +0.05(+3.45%)
Mar 28, 2023 1.370 1.584 1.370 1.450 107,596 +0.09(+7.01%)
Mar 27, 2023 1.320 1.370 1.320 1.355 46,112 +0.03(+2.65%)
Mar 24, 2023 1.330 1.350 1.220 1.320 91,213 +0.01(+0.76%)
Mar 23, 2023 1.300 1.390 1.270 1.310 135,039 +0.01(+0.77%)
Mar 22, 2023 1.750 1.758 1.270 1.300 367,109 -0.45(-25.71%)
Mar 21, 2023 2.160 2.160 1.600 1.750 546,575 -1.28(-42.24%)
Mar 20, 2023 2.910 3.090 2.850 3.030 55,526 +0.12(+4.12%)
Mar 17, 2023 3.070 3.182 2.850 2.910 21,631 -0.09(-3.00%)
Mar 16, 2023 2.820 3.250 2.810 3.000 26,515 +0.11(+3.81%)
Mar 15, 2023 2.970 3.050 2.780 2.890 16,139 -0.08(-2.69%)
Mar 14, 2023 3.030 3.085 2.950 2.970 7,041 +0.00(+0.00%)
Mar 13, 2023 2.860 2.990 2.860 2.970 10,836 -0.01(-0.34%)
Mar 10, 2023 3.120 3.130 2.850 2.980 26,540 -0.21(-6.58%)
Mar 09, 2023 3.180 3.361 3.140 3.190 16,354 -0.05(-1.54%)
Mar 08, 2023 3.221 3.248 3.180 3.240 7,932 -0.05(-1.52%)
Mar 07, 2023 3.280 3.290 3.200 3.290 11,251 -0.03(-0.90%)
Mar 06, 2023 3.220 3.390 3.200 3.320 16,179 +0.06(+1.84%)
Mar 03, 2023 3.290 3.350 3.216 3.260 6,963 +0.01(+0.31%)
Mar 02, 2023 3.130 3.275 3.130 3.250 10,357 +0.06(+1.88%)
Mar 01, 2023 3.300 3.430 3.130 3.190 9,818 -0.11(-3.33%)
Feb 28, 2023 3.350 3.433 3.180 3.300 18,192 +0.04(+1.23%)
Feb 27, 2023 3.240 3.370 3.130 3.260 30,349 -0.03(-0.91%)
Feb 24, 2023 3.280 3.440 3.205 3.290 10,081 -0.12(-3.52%)
Feb 23, 2023 3.370 3.430 3.270 3.410 16,115 +0.02(+0.59%)
Feb 22, 2023 3.210 3.500 3.200 3.390 12,720 +0.15(+4.63%)
Feb 21, 2023 3.390 3.450 3.110 3.240 63,053 -0.25(-7.16%)
Feb 17, 2023 3.890 4.162 3.360 3.490 84,469 -0.34(-8.88%)
Feb 16, 2023 3.880 3.934 3.770 3.830 9,408 -0.05(-1.29%)
Feb 15, 2023 3.790 3.953 3.760 3.880 29,889 +0.29(+8.08%)
Feb 14, 2023 3.520 3.690 3.520 3.590 17,047 -0.06(-1.64%)
Feb 13, 2023 3.650 3.719 3.450 3.650 27,752 +0.17(+4.73%)
Feb 10, 2023 4.200 4.200 3.420 3.485 112,556 -0.64(-15.41%)
Feb 09, 2023 4.150 4.540 4.029 4.120 53,210 +0.12(+3.00%)
Feb 08, 2023 4.690 4.840 3.960 4.000 69,435 -0.78(-16.32%)
Feb 07, 2023 5.600 5.859 4.440 4.780 236,795 -1.00(-17.30%)
Feb 06, 2023 4.250 5.900 4.250 5.780 574,284 +1.53(+36.00%)
Feb 03, 2023 3.260 4.260 3.167 4.250 215,917 +1.05(+32.81%)
Feb 02, 2023 3.370 3.380 3.110 3.200 42,274 -0.02(-0.62%)
Feb 01, 2023 3.050 3.360 2.960 3.220 38,126 +0.17(+5.57%)
Jan 31, 2023 2.930 3.110 2.930 3.050 14,038 +0.11(+3.74%)
Jan 30, 2023 3.050 3.150 2.910 2.940 11,532 -0.11(-3.61%)
Jan 27, 2023 3.040 3.132 3.000 3.050 23,211 +0.01(+0.33%)
Jan 26, 2023 3.035 3.078 2.910 3.040 13,276 -0.02(-0.65%)
Jan 25, 2023 3.100 3.120 2.953 3.060 6,361 -0.02(-0.65%)
Jan 24, 2023 3.000 3.124 2.920 3.080 32,519 +0.04(+1.32%)
Jan 23, 2023 3.038 3.065 2.940 3.040 23,013 +0.02(+0.66%)
Jan 20, 2023 3.000 3.080 2.840 3.020 20,520 +0.04(+1.34%)
Jan 19, 2023 2.960 3.025 2.870 2.980 6,837 -0.08(-2.61%)
Jan 18, 2023 3.120 3.140 2.700 3.060 23,582 +0.03(+0.99%)
Jan 17, 2023 2.980 3.200 2.980 3.030 10,126 +0.00(+0.00%)
Jan 13, 2023 3.250 3.418 2.910 3.030 142,902 -0.24(-7.34%)
Jan 12, 2023 2.730 3.690 2.690 3.270 119,657 +0.56(+20.89%)
Jan 11, 2023 2.700 2.730 2.630 2.705 21,091 +0.02(+0.93%)
Jan 10, 2023 2.560 2.740 2.560 2.680 22,933 +0.06(+2.29%)
Jan 09, 2023 2.625 2.640 2.540 2.620 6,255 -0.04(-1.50%)
Jan 06, 2023 2.630 2.810 2.521 2.660 11,810 +0.00(+0.00%)
Jan 05, 2023 2.730 2.765 2.550 2.660 33,322 -0.06(-2.21%)
Jan 04, 2023 2.490 2.830 2.398 2.720 70,860 +0.28(+11.48%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.