Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Check-Cap Ltd Ord (NQ: CHEK )

2.260 +0.040 (+1.80%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 5.860 5.900 5.474 5.800 5,619 +0.09(+1.51%)
Sep 29, 2022 5.600 5.720 5.400 5.714 10,358 +0.31(+5.66%)
Sep 28, 2022 5.260 5.796 5.260 5.408 11,985 -0.30(-5.29%)
Sep 27, 2022 6.010 6.060 5.400 5.710 16,568 -0.05(-0.87%)
Sep 26, 2022 5.638 6.040 5.510 5.760 25,505 -0.05(-0.89%)
Sep 23, 2022 5.200 5.900 5.106 5.812 23,744 +0.35(+6.45%)
Sep 22, 2022 5.760 5.910 5.100 5.460 36,007 -0.03(-0.55%)
Sep 21, 2022 5.738 6.198 5.260 5.490 50,274 -0.43(-7.20%)
Sep 20, 2022 5.800 6.146 5.600 5.916 34,161 -0.20(-3.27%)
Sep 19, 2022 6.000 6.200 5.822 6.116 26,204 -0.08(-1.35%)
Sep 16, 2022 6.400 6.400 6.000 6.200 21,378 -0.17(-2.67%)
Sep 15, 2022 6.386 6.980 6.136 6.370 24,336 +0.01(+0.19%)
Sep 14, 2022 6.386 6.500 6.112 6.358 7,576 +0.17(+2.71%)
Sep 13, 2022 6.200 6.400 6.060 6.190 24,529 -0.13(-2.03%)
Sep 12, 2022 6.400 6.614 6.200 6.318 12,144 -0.13(-1.96%)
Sep 09, 2022 6.400 6.800 6.300 6.444 10,428 +0.16(+2.61%)
Sep 08, 2022 6.200 6.400 6.130 6.280 10,178 +0.07(+1.09%)
Sep 07, 2022 6.200 6.400 6.200 6.212 12,353 +0.01(+0.19%)
Sep 06, 2022 7.000 7.000 6.200 6.200 13,253 -0.22(-3.46%)
Sep 02, 2022 6.670 6.800 6.400 6.422 13,084 +0.02(+0.34%)
Sep 01, 2022 6.600 6.900 6.072 6.400 31,889 -0.60(-8.57%)
Aug 31, 2022 7.600 8.200 6.600 7.000 113,958 -1.80(-20.45%)
Aug 30, 2022 9.000 9.198 8.182 8.800 73,380 +0.57(+6.93%)
Aug 29, 2022 7.400 8.788 7.300 8.230 103,652 +0.35(+4.47%)
Aug 26, 2022 7.000 7.880 6.800 7.878 90,838 +0.95(+13.71%)
Aug 25, 2022 7.000 7.340 6.900 6.928 18,427 -0.05(-0.74%)
Aug 24, 2022 7.200 7.200 6.516 6.980 17,232 +0.36(+5.41%)
Aug 23, 2022 6.656 6.730 6.400 6.622 8,465 +0.02(+0.33%)
Aug 22, 2022 6.596 6.842 6.220 6.600 11,989 -0.20(-2.94%)
Aug 19, 2022 6.600 7.272 6.494 6.800 29,363 -0.37(-5.21%)
Aug 18, 2022 7.368 7.374 6.800 7.174 12,804 -0.06(-0.83%)
Aug 17, 2022 7.000 7.348 7.000 7.234 11,275 +0.04(+0.58%)
Aug 16, 2022 7.134 7.248 6.770 7.192 10,732 +0.12(+1.73%)
Aug 15, 2022 7.140 7.298 6.740 7.070 7,993 -0.13(-1.81%)
Aug 12, 2022 6.800 7.200 6.600 7.200 21,042 +0.32(+4.62%)
Aug 11, 2022 7.000 7.000 6.600 6.882 24,174 +0.28(+4.24%)
Aug 10, 2022 6.600 7.000 6.202 6.602 20,647 +0.11(+1.63%)
Aug 09, 2022 6.600 7.000 6.360 6.496 15,306 -0.29(-4.33%)
Aug 08, 2022 6.798 6.930 6.400 6.790 14,957 -0.01(-0.15%)
Aug 05, 2022 6.800 6.846 6.462 6.800 10,991 +0.10(+1.52%)
Aug 04, 2022 6.400 6.798 6.200 6.698 38,325 +0.33(+5.15%)
Aug 03, 2022 6.200 6.600 5.800 6.370 38,590 -0.03(-0.47%)
Aug 02, 2022 6.400 6.548 6.210 6.400 8,209 +0.17(+2.79%)
Aug 01, 2022 6.200 6.360 6.100 6.226 5,784 +0.12(+1.93%)
Jul 29, 2022 6.200 6.500 6.050 6.108 25,627 -0.28(-4.35%)
Jul 28, 2022 6.400 6.526 6.000 6.386 28,543 -0.24(-3.68%)
Jul 27, 2022 6.640 6.800 6.600 6.630 9,645 +0.00(+0.00%)
Jul 26, 2022 6.800 6.800 6.600 6.630 10,427 -0.17(-2.44%)
Jul 25, 2022 7.200 7.200 6.632 6.796 12,346 -0.28(-3.98%)
Jul 22, 2022 7.200 7.620 6.820 7.078 28,611 -0.19(-2.67%)
Jul 21, 2022 6.970 7.390 6.970 7.272 21,617 +0.27(+3.83%)
Jul 20, 2022 6.906 7.200 6.906 7.004 32,891 +0.01(+0.09%)
Jul 19, 2022 6.362 7.000 6.362 6.998 40,306 +0.52(+7.99%)
Jul 18, 2022 6.560 6.620 6.260 6.480 18,744 -0.08(-1.25%)
Jul 15, 2022 6.400 6.576 6.400 6.562 9,720 +0.08(+1.27%)
Jul 14, 2022 6.516 6.590 6.400 6.480 7,445 -0.11(-1.73%)
Jul 13, 2022 6.600 6.800 6.432 6.594 34,330 -0.14(-2.08%)
Jul 12, 2022 6.800 6.900 6.436 6.734 26,223 +0.00(+0.00%)
Jul 11, 2022 6.800 6.970 6.540 6.734 9,581 +0.00(+0.06%)
Jul 08, 2022 6.606 6.980 6.400 6.730 19,394 +0.18(+2.75%)
Jul 07, 2022 6.800 6.980 6.422 6.550 44,335 -0.25(-3.68%)
Jul 06, 2022 6.760 7.000 6.454 6.800 36,440 +0.17(+2.56%)
Jul 05, 2022 6.022 6.800 6.022 6.630 25,316 +0.37(+5.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.