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 )

2.200 +0.020 (+0.92%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 21, 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 (%)
Oct 31, 2023 3.350 3.490 3.350 3.410 8,651 -0.01(-0.29%)
Oct 30, 2023 3.410 3.480 3.193 3.420 8,724 -0.03(-0.87%)
Oct 27, 2023 3.400 3.470 3.400 3.450 25,617 +0.08(+2.37%)
Oct 26, 2023 3.400 3.400 3.330 3.370 10,476 +0.12(+3.69%)
Oct 25, 2023 3.310 3.400 3.250 3.250 9,925 -0.06(-1.81%)
Oct 24, 2023 3.400 3.400 3.310 3.310 3,930 +0.03(+0.91%)
Oct 23, 2023 3.150 3.370 3.080 3.280 17,671 +0.05(+1.55%)
Oct 20, 2023 3.150 3.345 3.150 3.230 25,521 +0.01(+0.31%)
Oct 19, 2023 3.400 3.400 3.210 3.220 21,204 -0.10(-3.01%)
Oct 18, 2023 3.460 3.460 3.318 3.320 12,014 -0.01(-0.30%)
Oct 17, 2023 3.300 3.525 3.300 3.330 19,613 +0.01(+0.30%)
Oct 16, 2023 3.350 3.470 3.293 3.320 10,202 +0.01(+0.30%)
Oct 13, 2023 3.320 3.440 3.290 3.310 9,787 -0.01(-0.30%)
Oct 12, 2023 3.270 3.455 3.250 3.320 8,229 +0.00(+0.00%)
Oct 11, 2023 3.410 3.550 3.300 3.320 26,210 -0.09(-2.64%)
Oct 10, 2023 3.410 3.550 3.410 3.410 8,420 -0.11(-3.12%)
Oct 09, 2023 3.500 3.610 3.410 3.520 14,120 -0.05(-1.40%)
Oct 06, 2023 3.480 3.590 3.390 3.570 11,479 +0.02(+0.56%)
Oct 05, 2023 3.400 3.630 3.360 3.550 43,327 +0.09(+2.60%)
Oct 04, 2023 3.710 3.750 3.460 3.460 25,755 -0.27(-7.24%)
Oct 03, 2023 3.990 3.990 3.710 3.730 34,960 -0.34(-8.35%)
Oct 02, 2023 4.110 4.240 4.070 4.070 24,826 -0.19(-4.46%)
Sep 29, 2023 4.400 4.573 4.210 4.260 21,150 -0.19(-4.27%)
Sep 28, 2023 4.480 4.590 4.350 4.450 39,799 -0.05(-1.11%)
Sep 27, 2023 4.400 4.550 4.358 4.500 53,636 +0.14(+3.21%)
Sep 26, 2023 4.400 4.558 4.160 4.360 108,022 -0.09(-2.02%)
Sep 25, 2023 3.960 4.450 3.920 4.450 106,085 +0.48(+12.09%)
Sep 22, 2023 4.030 4.207 3.650 3.970 180,231 -0.08(-1.98%)
Sep 21, 2023 3.740 4.625 3.620 4.050 224,267 +0.23(+6.02%)
Sep 20, 2023 3.420 3.915 3.410 3.820 130,482 +0.36(+10.40%)
Sep 19, 2023 3.460 3.700 3.440 3.460 50,578 +0.01(+0.29%)
Sep 18, 2023 3.450 3.700 3.405 3.450 26,717 -0.07(-1.99%)
Sep 15, 2023 3.500 3.610 3.450 3.520 5,221 +0.01(+0.28%)
Sep 14, 2023 3.370 3.650 3.130 3.510 65,278 -0.02(-0.57%)
Sep 13, 2023 3.620 3.717 3.410 3.530 135,544 -0.09(-2.49%)
Sep 12, 2023 3.500 3.700 3.371 3.620 220,781 +0.06(+1.54%)
Sep 11, 2023 3.180 3.800 2.980 3.565 489,258 +0.38(+11.76%)
Sep 08, 2023 2.850 3.200 2.850 3.190 35,071 +0.10(+3.24%)
Sep 07, 2023 3.000 3.090 2.860 3.090 8,180 +0.09(+3.00%)
Sep 06, 2023 2.910 3.087 2.910 3.000 20,350 +0.00(+0.00%)
Sep 05, 2023 2.880 3.070 2.880 3.000 18,895 +0.10(+3.45%)
Sep 01, 2023 2.950 3.090 2.721 2.900 58,053 -0.01(-0.34%)
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%)
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.