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 )

2.225 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Apr 28, 2023 1.380 1.390 1.350 1.360 11,315 +0.00(+0.00%)
Apr 27, 2023 1.370 1.370 1.340 1.360 5,529 +0.02(+1.12%)
Apr 26, 2023 1.310 1.365 1.310 1.345 8,217 +0.00(+0.37%)
Apr 25, 2023 1.390 1.410 1.330 1.340 15,759 -0.06(-4.29%)
Apr 24, 2023 1.450 1.450 1.390 1.400 15,448 +0.01(+0.72%)
Apr 21, 2023 1.340 1.410 1.320 1.390 32,490 +0.01(+0.72%)
Apr 20, 2023 1.320 1.391 1.310 1.380 38,897 +0.06(+4.55%)
Apr 19, 2023 1.310 1.370 1.310 1.320 26,445 -0.03(-2.22%)
Apr 18, 2023 1.330 1.360 1.310 1.350 15,275 +0.00(+0.00%)
Apr 17, 2023 1.370 1.370 1.330 1.350 25,657 +0.01(+0.75%)
Apr 14, 2023 1.330 1.390 1.300 1.340 24,380 -0.02(-1.79%)
Apr 13, 2023 1.390 1.390 1.307 1.364 25,469 +0.01(+1.07%)
Apr 12, 2023 1.380 1.450 1.300 1.350 49,651 +0.02(+1.50%)
Apr 11, 2023 1.301 1.490 1.270 1.330 41,635 +0.03(+2.31%)
Apr 10, 2023 1.300 1.356 1.260 1.300 44,397 -0.02(-1.52%)
Apr 06, 2023 1.280 1.330 1.260 1.320 25,718 +0.00(+0.00%)
Apr 05, 2023 1.340 1.340 1.250 1.320 23,718 +0.00(+0.00%)
Apr 04, 2023 1.340 1.340 1.250 1.320 46,155 -0.02(-1.49%)
Apr 03, 2023 1.430 1.430 1.320 1.340 52,675 -0.09(-6.29%)
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%)
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.