CHEK

Check Cap Historical Data

Company Name Stock Ticker Symbol Market Type
Check Cap Ltd CHEK NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0234 6.8% 0.3675 00:00:01
Open Price Low Price High Price Close Price Prev Close
0.34 0.33 0.36 0.36 0.3441
more quote information »

CHEK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.340.360.31010.3359711342,6010.02758.09%
1 Month0.320.3810.290.3349043414,4220.047514.84%
3 Months0.360.400.290.3366679450,7860.00752.08%
6 Months0.590.640.290.3805246749,380-0.2225-37.71%
1 Year1.101.310.290.69689121,022,665-0.7325-66.59%
3 Years2.014.490.2431.513,592,398-1.64-81.72%
5 Years20.4024.000.2431.752,277,418-20.03-98.2%

CHEK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 0.36 0.0159 4.62% 0.34 0.36 0.33 415,645
Aug 11 2022 0.3441 0.014 4.24% 0.35 0.35 0.33 483,002
Aug 10 2022 0.3301 0.0053 1.63% 0.33 0.35 0.3101 412,350
Aug 09 2022 0.3248 -0.0147 -4.33% 0.33 0.35 0.318 306,079
Aug 08 2022 0.3395 -0.0005 -0.15% 0.3399 0.3465 0.32 294,245
Aug 05 2022 0.34 0.0051 1.52% 0.34 0.3423 0.3231 217,329
Aug 04 2022 0.3349 0.0164 5.15% 0.32 0.3399 0.31 766,519
Aug 03 2022 0.3185 -0.0015 -0.47% 0.3111 0.33 0.29 771,799
Aug 02 2022 0.32 0.0087 2.79% 0.32 0.3274 0.3105 155,371
Aug 01 2022 0.3113 0.0059 1.93% 0.31 0.318 0.305 115,693
Jul 29 2022 0.3054 -0.0139 -4.35% 0.315 0.325 0.3025 510,909
Jul 28 2022 0.3193 -0.0122 -3.68% 0.32 0.3263 0.30 570,099
Jul 27 2022 0.3315 0.00 0.0% 0.332 0.34 0.33 192,917
Jul 26 2022 0.3315 -0.0083 -2.44% 0.34 0.34 0.33 208,548
Jul 25 2022 0.3398 -0.0141 -3.98% 0.36 0.36 0.331601 246,929
Jul 22 2022 0.3539 -0.0097 -2.67% 0.36 0.381 0.341 572,198
Jul 21 2022 0.3636 0.0134 3.83% 0.3485 0.3695 0.3485 432,282
Jul 20 2022 0.3502 0.0003 0.09% 0.3453 0.36 0.3453 657,774
Jul 19 2022 0.3499 0.0259 7.99% 0.3181 0.35 0.3181 805,720
Jul 18 2022 0.324 -0.0041 -1.25% 0.328 0.331 0.313 374,886
Jul 15 2022 0.3281 0.0041 1.27% 0.32 0.3288 0.32 193,794
Jul 14 2022 0.324 -0.0057 -1.73% 0.3258 0.3295 0.32 148,348
Jul 13 2022 0.3297 -0.007 -2.08% 0.3332 0.34 0.3216 686,554
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.

Log in to ADVFN
Register Now

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

P: V: D:20220813 15:05:28