Check Cap Historical Data - CHEKZ

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Check Cap Ltd CHEKZ NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.05 -20.0% 0.20 0.20 0.199776 0.20 0.25 16:00:01
more quote information »

CHEKZ Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.220.250.1997760.24507282,107-0.02-9.09%
1 Month0.14030.250.120.183054818,3980.059742.55%
3 Months0.160.250.070.141315721,1290.0425.0%
6 Months0.290.290.070.146863516,052-0.09-31.03%
1 Year0.310.700.070.330276218,774-0.11-35.48%
3 Years0.361.250.070.540337221,150-0.16-44.44%
5 Years0.361.250.070.540337221,150-0.16-44.44%

CHEKZ 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 0.20 -0.05 -20.0% 0.20 0.20 0.199776 11,482
Jan 17 2020 0.25 0.0009 0.36% 0.2499 0.25 0.2488 4,700
Jan 16 2020 0.2491 0.00 0.0% 0.2491 0.2491 0.2491 0
Jan 15 2020 0.2491 0.0291 13.23% 0.2499 0.2499 0.2491 600
Jan 14 2020 0.22 -0.03 -12.0% 0.22 0.22 0.22 1,020
Jan 13 2020 0.25 0.01 4.17% 0.25 0.25 0.23 18,870
Jan 10 2020 0.24 -0.01 -4.0% 0.2499 0.25 0.24 5,627
Jan 09 2020 0.25 0.08 47.06% 0.189 0.25 0.189 31,060
Jan 08 2020 0.17 0.00 0.0% 0.17 0.17 0.17 0
Jan 07 2020 0.17 0.00 0.0% 0.17 0.17 0.1699 65,000
Jan 06 2020 0.17 0.00 0.0% 0.17 0.17 0.17 0
Jan 03 2020 0.17 0.04 30.77% 0.17 0.17 0.17 300
Jan 02 2020 0.13 0.00 0.0% 0.13 0.13 0.13 0
Dec 31 2019 0.13 -0.059 -31.22% 0.13 0.13 0.12 31,510
Dec 30 2019 0.189 0.00 0.0% 0.189 0.189 0.189 0
Dec 27 2019 0.189 0.0588 45.16% 0.189 0.189 0.189 483
Dec 26 2019 0.1302 -0.0098 -7.0% 0.131 0.131 0.1302 4,000
Dec 24 2019 0.14 -0.0575 -29.11% 0.1403 0.1403 0.14 11,000
Dec 23 2019 0.1975 -0.0022 -1.1% 0.1975 0.1975 0.1975 2,500
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:20200122 06:24:30