CHEK

Check Cap Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Check Cap Ltd CHEK NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01 0.61% 1.65 19:28:34
Open Price Low Price High Price Close Price Prev Close
1.64 1.61 1.65 1.63 1.64
more quote information »

CHEK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.651.721.561.641,550,4940.000.0%
1 Month1.481.90891.421.621,809,0970.1711.49%
3 Months1.88081.90891.231.591,774,038-0.2308-12.27%
6 Months0.31844.490.3051.9614,063,9341.33418.22%
1 Year0.53024.490.2431.708,506,5101.12211.2%
3 Years3.994.5390.2431.643,131,015-2.34-58.65%
5 Years15.8441.040.2432.251,977,158-14.19-89.58%

CHEK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2021 1.63 -0.01 -0.61% 1.64 1.65 1.61 1,058,837
Jun 17 2021 1.64 0.04 2.5% 1.60 1.68 1.5603 2,707,385
Jun 16 2021 1.60 -0.02 -1.23% 1.62 1.65 1.56 1,809,326
Jun 15 2021 1.62 -0.08 -4.71% 1.71 1.71 1.61 1,182,852
Jun 14 2021 1.70 0.03 1.8% 1.70 1.72 1.665 1,070,229
Jun 11 2021 1.67 -0.01 -0.6% 1.65 1.70 1.63 982,676
Jun 10 2021 1.68 0.06 3.7% 1.62 1.69 1.55 1,640,729
Jun 09 2021 1.62 -0.05 -2.99% 1.70 1.71 1.60 1,866,673
Jun 08 2021 1.67 -0.06 -3.47% 1.81 1.9089 1.61 5,968,577
Jun 07 2021 1.73 0.16 10.19% 1.57 1.74 1.57 2,804,282
Jun 04 2021 1.57 0.03 1.95% 1.54 1.60 1.53 733,595
Jun 03 2021 1.54 -0.06 -3.75% 1.56 1.60 1.53 990,740
Jun 02 2021 1.60 -0.02 -1.23% 1.62 1.67 1.57 1,270,172
Jun 01 2021 1.62 0.02 1.25% 1.59 1.63 1.53 1,039,333
May 28 2021 1.60 0.03 1.91% 1.5514 1.65 1.551 1,004,927
May 27 2021 1.57 -0.05 -3.09% 1.61 1.61 1.55 935,982
May 26 2021 1.62 0.13 8.72% 1.45 1.63 1.45 1,427,978
May 25 2021 1.49 -0.02 -1.32% 1.49 1.57 1.475 1,131,237
May 24 2021 1.51 -0.03 -1.95% 1.55 1.56 1.47 1,093,359
May 21 2021 1.54 0.10 6.94% 1.48 1.68 1.42 4,712,786
May 20 2021 1.44 -0.05 -3.36% 1.51 1.51 1.42 513,758
May 19 2021 1.49 0.01 0.68% 1.42 1.49 1.40 793,981
See More Historical Prices ยป
Your Recent History
NASDAQ
CHEK
Check Cap
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210619 15:10:21