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 )

1.430 -0.050 (-3.38%)
Streaming Delayed Price Updated: 3:56 PM EDT, Oct 18, 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 18, 2024 1.470 1.490 1.400 1.430 10,028 -0.05(-3.38%)
Oct 17, 2024 1.390 1.490 1.390 1.480 3,802 -0.01(-0.67%)
Oct 16, 2024 1.420 1.490 1.360 1.490 10,182 +0.07(+4.93%)
Oct 15, 2024 1.460 1.480 1.340 1.420 13,315 -0.07(-4.69%)
Oct 14, 2024 1.420 1.490 1.340 1.490 5,762 +0.04(+2.75%)
Oct 11, 2024 1.440 1.500 1.440 1.450 8,195 -0.03(-2.03%)
Oct 10, 2024 1.360 1.480 1.350 1.480 12,049 +0.05(+3.30%)
Oct 09, 2024 1.500 1.500 1.371 1.433 12,897 -0.02(-1.19%)
Oct 08, 2024 1.440 1.500 1.440 1.450 10,053 -0.04(-2.68%)
Oct 07, 2024 1.480 1.490 1.330 1.490 20,233 +0.06(+4.20%)
Oct 04, 2024 1.360 1.500 1.230 1.430 30,135 +0.02(+1.42%)
Oct 03, 2024 1.310 1.490 1.310 1.410 9,618 +0.07(+5.22%)
Oct 02, 2024 1.240 1.350 1.240 1.340 11,364 +0.09(+7.20%)
Oct 01, 2024 1.290 1.290 1.180 1.250 5,255 -0.01(-0.79%)
Sep 30, 2024 1.170 1.320 1.150 1.260 17,621 +0.09(+7.29%)
Sep 27, 2024 1.330 1.340 1.130 1.174 59,468 -0.18(-13.01%)
Sep 26, 2024 1.410 1.468 1.311 1.350 24,697 -0.06(-4.26%)
Sep 25, 2024 1.620 1.620 1.395 1.410 23,808 -0.17(-10.76%)
Sep 24, 2024 1.630 1.630 1.530 1.580 26,597 -0.05(-3.07%)
Sep 23, 2024 1.690 1.690 1.610 1.630 13,308 -0.06(-3.55%)
Sep 20, 2024 1.720 1.730 1.640 1.690 24,533 -0.04(-2.31%)
Sep 19, 2024 1.730 1.730 1.645 1.730 25,885 +0.00(+0.00%)
Sep 18, 2024 1.740 1.740 1.640 1.730 18,718 -0.02(-1.14%)
Sep 17, 2024 1.760 1.900 1.710 1.750 67,430 -0.07(-3.85%)
Sep 16, 2024 1.790 1.830 1.760 1.820 2,500 +0.03(+1.68%)
Sep 13, 2024 1.770 1.835 1.770 1.790 5,166 -0.01(-0.56%)
Sep 12, 2024 1.810 1.878 1.800 1.800 4,141 +0.00(+0.00%)
Sep 11, 2024 1.790 1.840 1.790 1.800 2,414 -0.05(-2.70%)
Sep 10, 2024 1.850 1.855 1.798 1.850 1,392 -0.02(-1.07%)
Sep 09, 2024 1.820 1.900 1.780 1.870 2,292 +0.01(+0.54%)
Sep 06, 2024 1.883 1.883 1.770 1.860 4,325 -0.02(-1.06%)
Sep 05, 2024 1.930 1.930 1.802 1.880 1,949 +0.04(+2.17%)
Sep 04, 2024 1.880 1.950 1.840 1.840 4,166 -0.06(-3.15%)
Sep 03, 2024 1.900 1.930 1.830 1.900 4,011 +0.01(+0.80%)
Aug 30, 2024 1.950 1.950 1.876 1.885 3,912 -0.04(-2.33%)
Aug 29, 2024 1.830 1.950 1.830 1.930 20,168 +0.11(+6.04%)
Aug 28, 2024 1.900 1.950 1.800 1.820 7,589 -0.08(-4.21%)
Aug 27, 2024 1.900 1.900 1.850 1.900 2,985 +0.00(+0.00%)
Aug 26, 2024 1.915 1.915 1.855 1.900 1,257 +0.01(+0.53%)
Aug 23, 2024 1.890 1.900 1.860 1.890 2,806 +0.03(+1.62%)
Aug 22, 2024 1.850 1.976 1.840 1.860 3,747 -0.07(-3.63%)
Aug 21, 2024 1.980 1.980 1.840 1.930 3,263 +0.02(+1.05%)
Aug 20, 2024 1.860 1.920 1.830 1.910 2,722 -0.01(-0.52%)
Aug 19, 2024 1.850 1.920 1.830 1.920 4,720 +0.06(+3.23%)
Aug 16, 2024 1.950 1.954 1.840 1.860 2,933 +0.03(+1.64%)
Aug 15, 2024 1.930 1.930 1.830 1.830 4,210 -0.04(-2.40%)
Aug 14, 2024 1.875 1.875 1.851 1.875 1,051 -0.03(-1.83%)
Aug 13, 2024 1.850 2.050 1.850 1.910 4,531 +0.06(+3.24%)
Aug 12, 2024 1.920 1.920 1.850 1.850 3,400 -0.06(-3.14%)
Aug 09, 2024 1.915 1.915 1.910 1.910 704 +0.00(+0.00%)
Aug 08, 2024 1.880 2.050 1.810 1.910 26,371 +0.03(+1.60%)
Aug 07, 2024 1.990 2.000 1.854 1.880 4,106 -0.05(-2.61%)
Aug 06, 2024 1.920 2.000 1.840 1.930 7,634 +0.01(+0.54%)
Aug 05, 2024 1.940 1.940 1.910 1.920 7,395 -0.06(-3.03%)
Aug 02, 2024 2.000 2.000 1.910 1.980 11,990 -0.02(-1.00%)
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.