Check Cap Historical Data - CHEKZ

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Check Cap Ltd CHEKZ NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.001 1.45% 0.0699 0.0699 0.07 0.07 0.0689 16:08:02
more quote information »

CHEKZ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.050.08360.040.061212149,5320.019939.8%
1 Month0.0750.08360.040.054854140,621-0.0051-6.8%
3 Months0.100.270.0390.062398723,796-0.0301-30.1%
6 Months0.200.270.0390.091605418,844-0.1301-65.05%
1 Year0.300.350.0390.097644415,695-0.2301-76.7%
3 Years0.361.250.0390.438185219,913-0.2901-80.58%
5 Years0.361.250.0390.438185219,913-0.2901-80.58%

CHEKZ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 05 2020 0.0699 0.001 1.45% 0.07 0.07 0.0699 20,189
Jun 04 2020 0.0689 0.0081 13.32% 0.069 0.07 0.05 41,770
Jun 03 2020 0.0608 -0.0092 -13.14% 0.07 0.07 0.04 80,271
Jun 02 2020 0.07 0.02 40.0% 0.0836 0.0836 0.06 56,020
Jun 01 2020 0.05 0.00 0.0% 0.059 0.0698 0.04 56,815
May 29 2020 0.05 0.00 0.0% 0.05 0.06 0.05 12,784
May 28 2020 0.05 0.00 0.0% 0.0599 0.0599 0.041 16,392
May 27 2020 0.05 -0.001 -1.96% 0.06 0.06 0.05 18,901
May 26 2020 0.051 0.001 2.0% 0.06 0.06 0.05 83,439
May 22 2020 0.05 0.0001 0.2% 0.06 0.06 0.05 4,700
May 21 2020 0.0499 -0.0001 -0.2% 0.05 0.05 0.0499 10,045
May 20 2020 0.05 0.00 0.0% 0.05 0.05 0.045 10,821
May 19 2020 0.05 -0.01 -16.67% 0.06 0.06 0.05 89,580
May 18 2020 0.06 0.0099 19.76% 0.0699 0.0699 0.0499 13,891
May 15 2020 0.0501 -0.0099 -16.5% 0.055 0.059899 0.05 4,300
May 14 2020 0.06 0.00 0.0% 0.06 0.06 0.06 0
May 13 2020 0.06 0.0052 9.49% 0.060251 0.062501 0.06 20,480
May 12 2020 0.054799 0.0048 9.6% 0.0799 0.0799 0.05 22,193
May 11 2020 0.05 -0.01 -16.67% 0.0799 0.0799 0.0499 164,839
May 08 2020 0.06 -0.015 -20.0% 0.075 0.075 0.051 23,939
May 07 2020 0.075 0.0346 85.64% 0.06 0.0899 0.055 21,877
May 06 2020 0.0404 -0.0114 -22.01% 0.05639 0.06 0.0403 9,014
See More Historical Prices »
Your Recent History
NASDAQ
CHEKZ
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:20200606 12:02:11