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:

Check-Cap Ltd Ord (NQ: CHEK )

1.192 +0.012 (+1.03%)
Streaming Delayed Price Updated: 2:58 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 1.190 1.220 1.151 1.192 8,912 +0.01(+1.03%)
Oct 28, 2024 1.150 1.290 1.140 1.180 40,455 +0.03(+2.65%)
Oct 25, 2024 1.150 1.175 1.120 1.149 23,408 -0.00(-0.04%)
Oct 24, 2024 1.220 1.300 1.145 1.150 29,930 -0.12(-9.45%)
Oct 23, 2024 1.450 1.460 1.120 1.270 79,415 -0.19(-13.01%)
Oct 22, 2024 1.380 1.460 1.380 1.460 8,505 +0.00(+0.00%)
Oct 21, 2024 1.420 1.480 1.396 1.460 6,917 +0.03(+2.10%)
Oct 18, 2024 1.470 1.490 1.400 1.430 10,028 -0.05(-3.38%)
Oct 17, 2024 1.390 1.490 1.390 1.480 3,802 -0.01(-0.67%)
Oct 16, 2024 1.420 1.490 1.360 1.490 10,182 +0.07(+4.93%)
Oct 15, 2024 1.460 1.480 1.340 1.420 13,315 -0.07(-4.69%)
Oct 14, 2024 1.420 1.490 1.340 1.490 5,762 +0.04(+2.75%)
Oct 11, 2024 1.440 1.500 1.440 1.450 8,195 -0.03(-2.03%)
Oct 10, 2024 1.360 1.480 1.350 1.480 12,049 +0.05(+3.30%)
Oct 09, 2024 1.500 1.500 1.371 1.433 12,897 -0.02(-1.19%)
Oct 08, 2024 1.440 1.500 1.440 1.450 10,053 -0.04(-2.68%)
Oct 07, 2024 1.480 1.490 1.330 1.490 20,233 +0.06(+4.20%)
Oct 04, 2024 1.360 1.500 1.230 1.430 30,135 +0.02(+1.42%)
Oct 03, 2024 1.310 1.490 1.310 1.410 9,618 +0.07(+5.22%)
Oct 02, 2024 1.240 1.350 1.240 1.340 11,364 +0.09(+7.20%)
Oct 01, 2024 1.290 1.290 1.180 1.250 5,255 -0.01(-0.79%)
Sep 30, 2024 1.170 1.320 1.150 1.260 17,621 +0.09(+7.29%)
Sep 27, 2024 1.330 1.340 1.130 1.174 59,468 -0.18(-13.01%)
Sep 26, 2024 1.410 1.468 1.311 1.350 24,697 -0.06(-4.26%)
Sep 25, 2024 1.620 1.620 1.395 1.410 23,808 -0.17(-10.76%)
Sep 24, 2024 1.630 1.630 1.530 1.580 26,597 -0.05(-3.07%)
Sep 23, 2024 1.690 1.690 1.610 1.630 13,308 -0.06(-3.55%)
Sep 20, 2024 1.720 1.730 1.640 1.690 24,533 -0.04(-2.31%)
Sep 19, 2024 1.730 1.730 1.645 1.730 25,885 +0.00(+0.00%)
Sep 18, 2024 1.740 1.740 1.640 1.730 18,718 -0.02(-1.14%)
Sep 17, 2024 1.760 1.900 1.710 1.750 67,430 -0.07(-3.85%)
Sep 16, 2024 1.790 1.830 1.760 1.820 2,500 +0.03(+1.68%)
Sep 13, 2024 1.770 1.835 1.770 1.790 5,166 -0.01(-0.56%)
Sep 12, 2024 1.810 1.878 1.800 1.800 4,141 +0.00(+0.00%)
Sep 11, 2024 1.790 1.840 1.790 1.800 2,414 -0.05(-2.70%)
Sep 10, 2024 1.850 1.855 1.798 1.850 1,392 -0.02(-1.07%)
Sep 09, 2024 1.820 1.900 1.780 1.870 2,292 +0.01(+0.54%)
Sep 06, 2024 1.883 1.883 1.770 1.860 4,325 -0.02(-1.06%)
Sep 05, 2024 1.930 1.930 1.802 1.880 1,949 +0.04(+2.17%)
Sep 04, 2024 1.880 1.950 1.840 1.840 4,166 -0.06(-3.15%)
Sep 03, 2024 1.900 1.930 1.830 1.900 4,011 +0.01(+0.80%)
Aug 30, 2024 1.950 1.950 1.876 1.885 3,912 -0.04(-2.33%)
Aug 29, 2024 1.830 1.950 1.830 1.930 20,168 +0.11(+6.04%)
Aug 28, 2024 1.900 1.950 1.800 1.820 7,589 -0.08(-4.21%)
Aug 27, 2024 1.900 1.900 1.850 1.900 2,985 +0.00(+0.00%)
Aug 26, 2024 1.915 1.915 1.855 1.900 1,257 +0.01(+0.53%)
Aug 23, 2024 1.890 1.900 1.860 1.890 2,806 +0.03(+1.62%)
Aug 22, 2024 1.850 1.976 1.840 1.860 3,747 -0.07(-3.63%)
Aug 21, 2024 1.980 1.980 1.840 1.930 3,263 +0.02(+1.05%)
Aug 20, 2024 1.860 1.920 1.830 1.910 2,722 -0.01(-0.52%)
Aug 19, 2024 1.850 1.920 1.830 1.920 4,720 +0.06(+3.23%)
Aug 16, 2024 1.950 1.954 1.840 1.860 2,933 +0.03(+1.64%)
Aug 15, 2024 1.930 1.930 1.830 1.830 4,210 -0.04(-2.40%)
Aug 14, 2024 1.875 1.875 1.851 1.875 1,051 -0.03(-1.83%)
Aug 13, 2024 1.850 2.050 1.850 1.910 4,531 +0.06(+3.24%)
Aug 12, 2024 1.920 1.920 1.850 1.850 3,400 -0.06(-3.14%)
Aug 09, 2024 1.915 1.915 1.910 1.910 704 +0.00(+0.00%)
Aug 08, 2024 1.880 2.050 1.810 1.910 26,371 +0.03(+1.60%)
Aug 07, 2024 1.990 2.000 1.854 1.880 4,106 -0.05(-2.61%)
Aug 06, 2024 1.920 2.000 1.840 1.930 7,634 +0.01(+0.54%)
Aug 05, 2024 1.940 1.940 1.910 1.920 7,395 -0.06(-3.03%)
Aug 02, 2024 2.000 2.000 1.910 1.980 11,990 -0.02(-1.00%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.