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 (%)
Aug 31, 2023 2.370 2.910 2.360 2.910 168,158 +0.54(+22.78%)
Aug 30, 2023 2.336 2.455 2.336 2.370 11,635 +0.01(+0.42%)
Aug 29, 2023 2.370 2.420 2.302 2.360 37,014 -0.05(-2.07%)
Aug 28, 2023 2.600 2.610 2.380 2.410 30,999 -0.21(-8.02%)
Aug 25, 2023 2.550 2.640 2.550 2.620 10,537 +0.09(+3.56%)
Aug 24, 2023 2.510 2.600 2.500 2.530 15,255 -0.14(-5.24%)
Aug 23, 2023 2.690 2.783 2.580 2.670 16,026 +0.00(+0.00%)
Aug 22, 2023 2.620 2.700 2.550 2.670 19,501 -0.01(-0.37%)
Aug 21, 2023 2.720 2.785 2.520 2.680 31,003 -0.07(-2.55%)
Aug 18, 2023 2.360 2.869 2.340 2.750 106,306 +0.40(+17.02%)
Aug 17, 2023 2.610 2.610 2.290 2.350 215,014 -0.73(-23.70%)
Aug 16, 2023 3.100 3.230 3.030 3.080 38,646 -0.04(-1.28%)
Aug 15, 2023 3.000 3.265 2.958 3.120 64,986 +0.02(+0.65%)
Aug 14, 2023 3.200 3.400 3.066 3.100 65,905 -0.16(-4.91%)
Aug 11, 2023 3.350 3.460 3.200 3.260 48,512 -0.16(-4.68%)
Aug 10, 2023 3.530 3.650 3.321 3.420 118,795 -0.13(-3.66%)
Aug 09, 2023 3.770 3.800 3.500 3.550 63,294 -0.26(-6.82%)
Aug 08, 2023 3.550 3.900 3.510 3.810 103,334 +0.22(+6.13%)
Aug 07, 2023 3.480 3.670 3.410 3.590 65,961 +0.09(+2.57%)
Aug 04, 2023 3.310 3.600 3.230 3.500 133,455 +0.13(+3.86%)
Aug 03, 2023 3.220 3.380 3.160 3.370 95,953 +0.16(+4.98%)
Aug 02, 2023 3.290 3.400 3.200 3.210 89,583 -0.21(-6.14%)
Aug 01, 2023 3.520 3.520 3.360 3.420 54,689 -0.07(-2.01%)
Jul 31, 2023 3.340 3.550 3.255 3.490 182,033 -0.02(-0.57%)
Jul 28, 2023 3.340 3.560 3.241 3.510 98,157 +0.13(+3.85%)
Jul 27, 2023 3.210 3.450 3.150 3.380 111,064 +0.08(+2.42%)
Jul 26, 2023 3.210 3.390 3.150 3.300 64,581 +0.14(+4.43%)
Jul 25, 2023 2.860 3.700 2.860 3.160 831,376 +0.24(+8.22%)
Jul 24, 2023 2.920 3.140 2.900 2.920 29,562 -0.08(-2.67%)
Jul 21, 2023 3.090 3.270 2.750 3.000 82,424 -0.12(-4.00%)
Jul 20, 2023 3.100 3.310 3.100 3.125 28,281 -0.00(-0.16%)
Jul 19, 2023 3.490 3.490 3.030 3.130 125,380 -0.33(-9.54%)
Jul 18, 2023 2.950 3.790 2.850 3.460 759,459 +0.46(+15.33%)
Jul 17, 2023 2.898 3.100 2.898 3.000 71,163 +0.15(+5.26%)
Jul 14, 2023 2.800 2.930 2.785 2.850 37,971 +0.15(+5.56%)
Jul 13, 2023 2.650 2.930 2.650 2.700 66,722 -0.07(-2.53%)
Jul 12, 2023 2.740 2.870 2.720 2.770 12,782 -0.03(-1.07%)
Jul 11, 2023 2.830 2.930 2.800 2.800 10,180 -0.05(-1.75%)
Jul 10, 2023 2.850 2.890 2.780 2.850 10,586 -0.04(-1.55%)
Jul 07, 2023 2.800 2.950 2.730 2.895 29,196 +0.02(+0.87%)
Jul 06, 2023 2.880 2.890 2.780 2.870 14,710 -0.06(-1.94%)
Jul 05, 2023 2.970 2.990 2.796 2.927 9,629 -0.03(-1.13%)
Jul 03, 2023 2.860 2.960 2.770 2.960 12,001 +0.10(+3.50%)
Jun 30, 2023 2.621 2.940 2.621 2.860 52,786 +0.22(+8.33%)
Jun 29, 2023 2.860 2.980 2.594 2.640 44,854 -0.20(-7.06%)
Jun 28, 2023 2.890 2.900 2.690 2.840 30,256 +0.03(+1.08%)
Jun 27, 2023 2.790 3.010 2.581 2.810 81,625 -0.01(-0.35%)
Jun 26, 2023 3.050 3.230 2.760 2.820 107,999 -0.35(-11.04%)
Jun 23, 2023 2.970 3.240 2.820 3.170 69,082 +0.16(+5.32%)
Jun 22, 2023 2.740 3.100 2.740 3.010 99,872 +0.15(+5.24%)
Jun 21, 2023 2.570 2.920 2.540 2.860 105,478 +0.19(+7.12%)
Jun 20, 2023 2.570 2.750 2.520 2.670 198,152 +0.06(+2.30%)
Jun 16, 2023 2.510 2.640 2.450 2.610 26,637 +0.12(+4.82%)
Jun 15, 2023 2.630 2.670 2.450 2.490 47,936 -0.13(-4.96%)
Jun 14, 2023 2.590 2.740 2.590 2.620 60,618 +0.04(+1.55%)
Jun 13, 2023 2.480 2.625 2.410 2.580 60,139 +0.10(+3.88%)
Jun 12, 2023 2.570 2.580 2.360 2.484 156,653 -0.02(-0.66%)
Jun 09, 2023 2.700 2.910 2.460 2.500 212,930 -0.09(-3.47%)
Jun 08, 2023 2.410 2.750 2.410 2.590 279,655 +0.15(+6.15%)
Jun 07, 2023 2.050 2.541 1.990 2.440 624,190 +0.49(+25.13%)
Jun 06, 2023 2.100 2.100 1.804 1.950 247,278 +0.12(+6.70%)
Jun 05, 2023 1.810 1.890 1.800 1.827 30,879 +0.05(+2.67%)
Jun 02, 2023 1.560 1.780 1.560 1.780 72,000 +0.23(+14.84%)
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.