CHEK

Check Cap Historical Data

CHEK Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 0.354 -0.0148 -4.01% 0.3681 0.3681 0.35 471,043
Sep 18 2020 0.3688 -0.0012 -0.32% 0.3735 0.3797 0.355 960,722
Sep 17 2020 0.37 0.004 1.09% 0.3502 0.375 0.3456 512,629
Sep 16 2020 0.366 -0.012 -3.17% 0.374 0.39 0.3414 1,151,465
Sep 15 2020 0.378 0.0229 6.45% 0.36 0.386 0.3499 3,063,774
Sep 14 2020 0.3551 -0.0009 -0.25% 0.3541 0.36 0.3413 880,880
Sep 11 2020 0.356 -0.0079 -2.17% 0.355 0.364 0.3381 1,415,082
Sep 10 2020 0.3639 -0.0012 -0.33% 0.3568 0.3891 0.3499 1,901,374
Sep 09 2020 0.3651 -0.0242 -6.22% 0.3553 0.3844 0.35 2,079,951
Sep 08 2020 0.3893 -0.0007 -0.18% 0.361 0.415 0.3381 6,260,465
Sep 07 2020 0.39 0.00 +0.00% 0.34 0.449 0.30 0
Sep 04 2020 0.39 0.0426 12.26% 0.34 0.449 0.30 15,760,955
Sep 03 2020 0.3474 0.0018 0.52% 0.331 0.369 0.32 1,684,938
Sep 02 2020 0.3456 -0.0293 -7.82% 0.3693 0.3749 0.33 2,302,932
Sep 01 2020 0.3749 -0.0196 -4.97% 0.397 0.40 0.365 1,356,883
Aug 31 2020 0.3945 0.0095 2.47% 0.40 0.42 0.3851 1,539,546
Aug 28 2020 0.385 -0.0136 -3.41% 0.399 0.4025 0.385 1,102,266
Aug 27 2020 0.3986 -0.0069 -1.7% 0.4188 0.4188 0.382 877,858
Aug 26 2020 0.4055 0.0014 0.35% 0.42 0.4297 0.40 1,110,026
Aug 25 2020 0.4041 0.0091 2.3% 0.397 0.44 0.387 1,093,176
Aug 24 2020 0.395 -0.0405 -9.3% 0.42 0.437 0.35 4,578,332
Aug 21 2020 0.4355 -0.0099 -2.22% 0.44 0.4499 0.4224 3,256,023
Aug 20 2020 0.4454 -0.0246 -5.23% 0.46 0.47 0.441 2,853,028
Aug 19 2020 0.47 0.0129 2.82% 0.5175 0.52 0.4572 5,267,736
Aug 18 2020 0.4571 -0.0159 -3.36% 0.48 0.499 0.4567 2,244,060
Aug 17 2020 0.473 0.003 0.64% 0.48 0.49 0.458 1,825,289
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
Jul 14 2020 0.58 -0.0007 -0.12% 0.582 0.60 0.53 3,474,183
Jul 13 2020 0.5807 -0.0097 -1.64% 0.586 0.63 0.572 2,413,967
Jul 10 2020 0.5904 0.0224 3.94% 0.57 0.64 0.5576 6,003,967
Jul 09 2020 0.568 0.0025 0.44% 0.5819 0.5819 0.553 670,971
Jul 08 2020 0.5655 0.01105 1.99% 0.57 0.57 0.55 819,535
Jul 07 2020 0.55445 -0.01465 -2.57% 0.5467 0.5701 0.5457 912,827
Jul 06 2020 0.5691 -0.0009 -0.16% 0.56 0.593 0.545 1,413,895
Jul 03 2020 0.57 0.00 +0.00% 0.5726 0.60 0.555 0
Jul 02 2020 0.57 -0.04 -6.56% 0.5726 0.60 0.555 2,450,249
Jul 01 2020 0.61 0.01 1.67% 0.605 0.6593 0.562 8,621,768
Jun 30 2020 0.60 0.042 7.53% 0.569 0.6099 0.55 4,325,970
Jun 29 2020 0.558 0.02025 3.77% 0.5397 0.5799 0.525 3,310,343
Jun 26 2020 0.53775 -0.00535 -0.99% 0.5457 0.576 0.526 1,029,394
Jun 25 2020 0.543101 -0.0104 -1.88% 0.53 0.5562 0.5151 892,763
Jun 24 2020 0.5535 -0.0368 -6.23% 0.5709 0.59 0.535 1,749,592
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:20200922 09:05:24