CHEKZ

Check Cap Historical Data

CHEKZ Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 0.062 -0.0213 -25.57% 0.09 0.0921 0.062 19,475
Jul 01 2020 0.0833 0.023 38.14% 0.0703 0.0833 0.065349 7,876
Jun 30 2020 0.0603 0.0002 0.33% 0.0797 0.0797 0.0603 1,433
Jun 29 2020 0.0601 -0.0199 -24.88% 0.08 0.08 0.0601 12,885
Jun 26 2020 0.08 0.00 0.0% 0.08 0.08 0.08 2,562
Jun 25 2020 0.08 0.00 0.0% 0.08 0.08 0.08 0
Jun 24 2020 0.08 0.009 12.68% 0.08 0.08 0.08 3,300
Jun 23 2020 0.071 -0.0289 -28.93% 0.0975 0.10 0.071 24,845
Jun 22 2020 0.099899 0.0299 42.71% 0.076101 0.10 0.076 9,450
Jun 19 2020 0.07 -0.01 -12.5% 0.08 0.10 0.06 50,135
Jun 18 2020 0.08 -0.005 -5.88% 0.08 0.08 0.08 100
Jun 17 2020 0.085 -0.015 -15.0% 0.0997 0.10 0.07 5,019
Jun 16 2020 0.10 0.0398 66.11% 0.0898 0.10 0.0601 26,395
Jun 15 2020 0.0602 -0.0398 -39.8% 0.09 0.10 0.0501 4,948
Jun 12 2020 0.10 0.02 25.0% 0.10 0.10 0.10 100
Jun 11 2020 0.08 -0.0189 -19.11% 0.0899 0.0899 0.08 399
Jun 10 2020 0.0989 -0.01068 -9.75% 0.10 0.12 0.0601 35,573
Jun 09 2020 0.109583 0.02458 28.92% 0.0704 0.11 0.0501 132,468
Jun 08 2020 0.085 0.0151 21.6% 0.07 0.11 0.0699 58,059
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 25 2020 0.05 0.00 +0.00% 0.06 0.06 0.05 0
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
May 05 2020 0.0518 -0.0082 -13.67% 0.05 0.051901 0.0499 17,338
May 04 2020 0.06 0.005 9.09% 0.07 0.07 0.06 2,631
May 01 2020 0.055 0.014 34.15% 0.0575 0.0698 0.04 45,615
Apr 30 2020 0.041 -0.0489 -54.39% 0.06 0.06 0.04 98,596
Apr 29 2020 0.0899 0.00 0.0% 0.0899 0.09 0.06 3,719
Apr 28 2020 0.0899 0.0351 64.05% 0.061946 0.0899 0.06 16,704
Apr 27 2020 0.0548 0.0048 9.6% 0.0699 0.077 0.0401 7,453
Apr 24 2020 0.05 -0.0199 -28.47% 0.06 0.0799 0.05 26,100
Apr 23 2020 0.069899 -0.0001 -0.14% 0.07 0.07 0.039 62,176
Apr 22 2020 0.07 -0.0299 -29.93% 0.075 0.09 0.0699 81,719
Apr 21 2020 0.0999 0.00 0.0% 0.0601 0.10 0.0509 15,879
Apr 20 2020 0.0999 -0.0451 -31.1% 0.1399 0.1399 0.051 28,408
Apr 17 2020 0.144999 0.005 3.57% 0.1698 0.1698 0.144999 350
Apr 16 2020 0.14 0.01 7.69% 0.1699 0.1699 0.14 760
Apr 15 2020 0.13 -0.01 -7.14% 0.1499 0.1499 0.13 26,430
Apr 14 2020 0.14 -0.0096 -6.42% 0.14 0.14 0.14 1,086
Apr 13 2020 0.1496 0.00 0.0% 0.1496 0.1496 0.1496 0
Apr 10 2020 0.1496 0.00 +0.00% 0.1496 0.1496 0.1496 0
Apr 09 2020 0.1496 0.00 0.0% 0.1496 0.1496 0.1496 0
Apr 08 2020 0.1496 0.00 0.0% 0.1496 0.1496 0.1496 1,000
Apr 07 2020 0.1496 -0.0004 -0.27% 0.1496 0.1496 0.1496 1
Apr 06 2020 0.15 -0.0096 -6.02% 0.15 0.15 0.15 100
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:20200705 11:32:53