CHEK

Check Cap Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.0303 -5.94% 0.48 19:59:49
Close Price Low Price High Price Open Price Previous Close
0.471 0.45 0.512 0.5024 0.5103
more quote information »

CHEK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.65560.680.450.57448744,692,628-0.1756-26.78%
1 Month0.5950.90240.450.63629958,466,829-0.115-19.33%
3 Months0.57310.90240.450.61886694,676,729-0.0931-16.24%
6 Months1.761.920.440.60179443,079,998-1.28-72.73%
1 Year1.952.370.440.62480251,557,471-1.47-75.38%
3 Years20.4024.000.442.13696,734-19.92-97.65%
5 Years40.8045.600.443.76454,452-40.32-98.82%

CHEK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 14 2020 0.47 -0.0403 -7.9% 0.5024 0.529 0.45 6,574,538
Aug 13 2020 0.5103 -0.0557 -9.84% 0.566 0.5798 0.501 7,237,369
Aug 12 2020 0.566 -0.028 -4.71% 0.60 0.60 0.5602 4,249,614
Aug 11 2020 0.594 -0.0231 -3.74% 0.612 0.64 0.5905 3,213,780
Aug 10 2020 0.6171 -0.0117 -1.86% 0.6139 0.64 0.6045 3,247,885
Aug 07 2020 0.6288 -0.0212 -3.26% 0.6556 0.68 0.613 5,514,493
Aug 06 2020 0.65 0.0222 3.54% 0.6709 0.689 0.6026 8,117,095
Aug 05 2020 0.6278 0.0204 3.36% 0.61 0.66 0.60 9,294,386
Aug 04 2020 0.6074 0.0205 3.49% 0.5999 0.6249 0.58 4,072,522
Aug 03 2020 0.5869 -0.0023 -0.39% 0.60 0.603 0.575 3,283,993
Jul 31 2020 0.5892 -0.0097 -1.62% 0.5965 0.60 0.566 3,972,051
Jul 30 2020 0.5989 0.013 2.22% 0.585 0.6092 0.58 3,673,595
Jul 29 2020 0.5859 -0.0523 -8.19% 0.6205 0.647 0.581 6,340,377
Jul 28 2020 0.6382 0.03 4.93% 0.589 0.6695 0.57 15,502,511
Jul 27 2020 0.6082 0.0148 2.49% 0.5951 0.625 0.568 4,843,328
Jul 24 2020 0.5934 -0.0096 -1.59% 0.60 0.63 0.553001 10,087,944
Jul 23 2020 0.603 -0.152 -20.13% 0.79 0.82 0.58 30,030,271
Jul 22 2020 0.755 -0.0317 -4.03% 0.85 0.9024 0.7038 6,858,782
Jul 21 2020 0.7867 0.1537 24.28% 0.66 0.853399 0.6335 15,222,775
Jul 20 2020 0.633 -0.0459 -6.76% 0.7136 0.72 0.6122 5,862,197
Jul 17 2020 0.6789 0.0869 14.68% 0.595 0.76 0.562 18,711,615
Jul 16 2020 0.592 0.0202 3.53% 0.57 0.621 0.551 2,737,381
Jul 15 2020 0.5718 -0.0082 -1.41% 0.57 0.585 0.5406 1,830,267
See More Historical Prices »
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:20200815 02:31:52