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 )

2.210 +0.030 (+1.38%)
Streaming Delayed Price Updated: 9:49 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 (%)
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%)
Jun 01, 2023 1.520 1.560 1.476 1.550 26,461 +0.05(+3.33%)
May 31, 2023 1.480 1.520 1.460 1.500 23,420 +0.01(+0.67%)
May 30, 2023 1.490 1.520 1.470 1.490 14,797 +0.03(+2.05%)
May 26, 2023 1.460 1.490 1.410 1.460 17,775 -0.01(-0.68%)
May 25, 2023 1.470 1.500 1.450 1.470 17,524 -0.01(-0.68%)
May 24, 2023 1.510 1.508 1.450 1.480 5,793 -0.01(-0.67%)
May 23, 2023 1.490 1.494 1.440 1.490 30,937 +0.05(+3.47%)
May 22, 2023 1.460 1.480 1.420 1.440 17,015 -0.02(-1.37%)
May 19, 2023 1.490 1.526 1.420 1.460 14,765 -0.05(-3.31%)
May 18, 2023 1.500 1.530 1.445 1.510 13,661 +0.01(+0.67%)
May 17, 2023 1.440 1.530 1.386 1.500 24,997 +0.08(+5.63%)
May 16, 2023 1.360 1.470 1.330 1.420 40,608 +0.07(+5.19%)
May 15, 2023 1.480 1.490 1.300 1.350 96,868 -0.08(-5.59%)
May 12, 2023 1.800 1.890 1.400 1.430 166,664 -0.41(-22.28%)
May 11, 2023 1.890 1.890 1.590 1.840 144,051 +0.01(+0.55%)
May 10, 2023 1.570 2.160 1.490 1.830 1,037,530 +0.30(+19.61%)
May 09, 2023 1.370 1.538 1.320 1.530 76,367 +0.13(+9.40%)
May 08, 2023 1.420 1.420 1.370 1.399 13,002 +0.01(+0.62%)
May 05, 2023 1.350 1.430 1.340 1.390 26,065 +0.08(+6.11%)
May 04, 2023 1.310 1.330 1.300 1.310 11,009 -0.01(-0.76%)
May 03, 2023 1.270 1.390 1.270 1.320 14,303 -0.02(-1.49%)
May 02, 2023 1.360 1.400 1.300 1.340 33,859 -0.07(-4.96%)
May 01, 2023 1.340 1.440 1.340 1.410 26,874 +0.05(+3.68%)
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%)
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.