MENU

Check-Cap Ltd Ord (NQ: CHEK )

0.3330 +0.0011 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 1.580 1.660 1.570 1.590 955,100 -0.05(-3.05%)
Apr 29, 2021 1.660 1.660 1.580 1.640 1,057,053 -0.02(-1.20%)
Apr 28, 2021 1.570 1.670 1.510 1.660 1,536,627 +0.07(+4.40%)
Apr 27, 2021 1.650 1.660 1.550 1.590 1,085,877 -0.04(-2.45%)
Apr 26, 2021 1.570 1.650 1.510 1.630 1,861,221 +0.07(+4.49%)
Apr 23, 2021 1.510 1.590 1.500 1.560 1,093,400 +0.03(+1.96%)
Apr 22, 2021 1.490 1.570 1.480 1.530 1,419,165 +0.04(+2.68%)
Apr 21, 2021 1.360 1.510 1.350 1.490 1,467,438 +0.09(+6.43%)
Apr 20, 2021 1.400 1.450 1.370 1.400 1,352,761 -0.07(-4.76%)
Apr 19, 2021 1.480 1.510 1.400 1.470 1,547,530 +0.00(+0.00%)
Apr 16, 2021 1.360 1.520 1.310 1.470 4,283,900 +0.08(+5.76%)
Apr 15, 2021 1.500 1.510 1.370 1.390 3,341,840 -0.10(-6.71%)
Apr 14, 2021 1.540 1.580 1.480 1.490 2,217,897 -0.09(-5.70%)
Apr 13, 2021 1.550 1.580 1.460 1.580 2,404,996 +0.03(+1.94%)
Apr 12, 2021 1.700 1.730 1.550 1.550 3,649,996 -0.18(-10.40%)
Apr 09, 2021 1.700 1.760 1.675 1.730 1,454,900 +0.02(+1.17%)
Apr 08, 2021 1.700 1.730 1.670 1.710 1,385,872 +0.01(+0.59%)
Apr 07, 2021 1.770 1.780 1.680 1.700 2,205,222 -0.10(-5.56%)
Apr 06, 2021 1.770 1.870 1.730 1.800 2,419,504 +0.04(+2.27%)
Apr 05, 2021 1.880 1.880 1.760 1.760 2,080,054 -0.10(-5.38%)
Apr 01, 2021 1.800 1.880 1.770 1.860 2,476,300 +0.10(+5.68%)
Mar 31, 2021 1.700 1.820 1.690 1.760 2,205,021 +0.04(+2.33%)
Mar 30, 2021 1.700 1.760 1.620 1.720 2,400,720 +0.01(+0.58%)
Mar 29, 2021 1.800 1.840 1.680 1.710 3,084,192 -0.09(-5.00%)
Mar 26, 2021 1.880 1.890 1.720 1.800 3,082,300 -0.07(-3.74%)
Mar 25, 2021 1.650 1.880 1.650 1.870 4,087,713 +0.11(+6.25%)
Mar 24, 2021 1.870 1.960 1.730 1.760 4,893,698 -0.09(-4.86%)
Mar 23, 2021 1.980 1.990 1.820 1.850 5,248,425 -0.18(-8.87%)
Mar 22, 2021 2.150 2.190 1.990 2.030 4,905,527 -0.12(-5.58%)
Mar 19, 2021 2.100 2.295 2.020 2.150 7,535,300 +0.11(+5.39%)
Mar 18, 2021 2.130 2.240 2.000 2.040 9,458,190 -0.23(-10.13%)
Mar 17, 2021 2.240 2.460 2.210 2.270 10,683,668 -0.12(-5.02%)
Mar 16, 2021 2.760 2.790 2.300 2.390 44,583,324 -0.68(-22.15%)
Mar 15, 2021 4.050 4.490 3.020 3.070 420,175,040 +1.54(+100.65%)
Mar 12, 2021 1.420 1.560 1.400 1.530 1,932,000 +0.00(+0.00%)
Mar 11, 2021 1.400 1.530 1.340 1.530 4,259,365 +0.18(+13.33%)
Mar 10, 2021 1.410 1.430 1.310 1.350 1,989,224 -0.04(-2.88%)
Mar 09, 2021 1.330 1.390 1.250 1.390 2,564,842 +0.13(+10.32%)
Mar 08, 2021 1.250 1.350 1.160 1.260 2,424,142 +0.01(+0.80%)
Mar 05, 2021 1.170 1.300 1.000 1.250 6,503,300 +0.10(+8.70%)
Mar 04, 2021 1.280 1.350 1.050 1.150 5,947,755 -0.23(-16.67%)
Mar 03, 2021 1.450 1.480 1.350 1.380 2,322,754 -0.06(-4.17%)
Mar 02, 2021 1.470 1.550 1.420 1.440 2,794,261 +0.00(+0.00%)
Mar 01, 2021 1.430 1.490 1.380 1.440 2,391,737 +0.07(+5.11%)
Feb 26, 2021 1.410 1.480 1.315 1.370 2,761,700 -0.04(-2.84%)
Feb 25, 2021 1.500 1.560 1.370 1.410 3,035,104 -0.12(-7.84%)
Feb 24, 2021 1.470 1.600 1.450 1.530 3,637,952 +0.10(+6.99%)
Feb 23, 2021 1.500 1.570 1.210 1.430 9,515,623 -0.20(-12.27%)
Feb 22, 2021 1.770 1.830 1.600 1.630 5,435,439 -0.22(-11.89%)
Feb 19, 2021 1.910 1.940 1.830 1.850 5,459,600 +0.02(+1.09%)
Feb 18, 2021 2.030 2.170 1.800 1.830 13,856,230 -0.50(-21.46%)
Feb 17, 2021 1.970 2.390 1.800 2.330 31,978,228 +0.53(+29.44%)
Feb 16, 2021 1.870 1.880 1.710 1.800 7,641,054 -0.01(-0.55%)
Feb 12, 2021 1.730 1.890 1.680 1.810 4,881,100 +0.03(+1.69%)
Feb 11, 2021 2.010 2.010 1.760 1.780 7,114,709 -0.11(-5.82%)
Feb 10, 2021 2.000 2.020 1.710 1.890 10,055,895 -0.08(-4.06%)
Feb 09, 2021 2.100 2.100 1.900 1.970 13,289,698 +0.15(+8.24%)
Feb 08, 2021 1.740 1.850 1.680 1.820 12,069,916 +0.20(+12.35%)
Feb 05, 2021 1.690 1.690 1.600 1.620 4,368,500 -0.05(-2.99%)
Feb 04, 2021 1.730 1.730 1.620 1.670 5,229,155 -0.02(-1.18%)
Feb 03, 2021 1.620 1.750 1.600 1.690 8,600,363 +0.10(+6.29%)
Feb 02, 2021 1.600 1.640 1.510 1.590 5,201,009 +0.04(+2.58%)
Feb 01, 2021 1.610 1.640 1.460 1.550 5,544,866 +0.02(+1.31%)
Jan 29, 2021 1.610 1.620 1.450 1.530 6,869,400 -0.03(-1.92%)
Jan 28, 2021 1.590 1.690 1.550 1.560 6,154,357 -0.05(-3.11%)
Jan 27, 2021 1.620 1.770 1.580 1.610 10,688,907 -0.19(-10.56%)
Jan 26, 2021 2.120 2.140 1.800 1.800 16,083,126 -0.29(-13.88%)
Jan 25, 2021 1.650 2.270 1.560 2.090 48,985,068 +0.40(+23.67%)
Jan 22, 2021 1.570 1.720 1.500 1.690 6,837,100 +0.06(+3.68%)
Jan 21, 2021 1.630 1.650 1.560 1.630 4,436,600 -0.03(-1.81%)
Jan 20, 2021 1.750 1.760 1.580 1.660 6,608,977 -0.08(-4.60%)
Jan 19, 2021 1.780 1.790 1.620 1.740 10,550,133 +0.04(+2.35%)
Jan 15, 2021 1.900 1.920 1.570 1.700 13,726,900 -0.15(-8.11%)
Jan 14, 2021 1.530 1.920 1.500 1.850 23,862,980 +0.35(+23.33%)
Jan 13, 2021 1.583 1.589 1.450 1.500 7,507,132 -0.08(-5.06%)
Jan 12, 2021 1.630 1.640 1.520 1.580 8,489,999 -0.06(-3.66%)
Jan 11, 2021 1.610 1.750 1.500 1.640 14,332,653 -0.02(-1.20%)
Jan 08, 2021 1.700 1.720 1.580 1.660 14,472,000 -0.07(-4.05%)
Jan 07, 2021 1.710 1.810 1.550 1.730 23,091,758 +0.18(+11.61%)
Jan 06, 2021 1.820 1.900 1.430 1.550 47,370,388 -0.18(-10.40%)
Jan 05, 2021 2.400 2.930 1.670 1.730 278,568,384 +0.28(+19.31%)
Jan 04, 2021 0.7200 1.650 0.6700 1.450 344,644,448 +0.99(+215.22%)
Dec 31, 2020 0.4600 0.4600 0.4600 14,698,686 +0.03(+6.98%)
Dec 30, 2020 0.3800 0.4400 0.3700 0.4300 14,698,686 +0.09(+26.47%)
Dec 29, 2020 0.3600 0.3700 0.3400 0.3400 2,544,915 -0.02(-6.85%)
Dec 28, 2020 0.3850 0.3899 0.3600 0.3650 3,031,305 -0.02(-5.42%)
Dec 24, 2020 0.4200 0.4300 0.3639 0.3859 5,356,500 -0.00(-0.98%)
Dec 23, 2020 0.3750 0.4200 0.3411 0.3897 15,283,122 +0.05(+15.02%)
Dec 22, 2020 0.3163 0.3600 0.3071 0.3388 6,240,232 +0.02(+6.47%)
Dec 21, 2020 0.3150 0.3200 0.3050 0.3182 1,355,797 -0.00(-0.25%)
Dec 18, 2020 0.3200 0.3300 0.3150 0.3190 1,538,500 +0.00(+0.95%)
Dec 17, 2020 0.3252 0.3299 0.3150 0.3160 1,710,511 -0.01(-4.24%)
Dec 16, 2020 0.3299 0.3300 0.3210 0.3300 1,190,637 +0.00(+0.86%)
Dec 15, 2020 0.3500 0.3587 0.3200 0.3272 2,113,511 -0.01(-3.76%)
Dec 14, 2020 0.3400 0.3500 0.3300 0.3400 1,571,469 +0.00(+0.00%)
Dec 11, 2020 0.3300 0.3460 0.3150 0.3400 5,023,200 -0.02(-5.29%)
Dec 10, 2020 0.3600 0.3700 0.3530 0.3590 2,192,802 -0.02(-5.53%)
Dec 09, 2020 0.3700 0.3875 0.3512 0.3800 5,420,664 +0.02(+6.62%)
Dec 08, 2020 0.3700 0.3749 0.3550 0.3564 1,206,944 -0.01(-2.36%)
Dec 07, 2020 0.3789 0.3790 0.3630 0.3650 1,137,179 -0.01(-1.59%)
Dec 04, 2020 0.3640 0.3785 0.3600 0.3709 1,137,900 +0.00(+0.79%)
Dec 03, 2020 0.3895 0.3895 0.3610 0.3680 1,503,817 -0.02(-5.64%)
Dec 02, 2020 0.3900 0.3900 0.3600 0.3900 2,263,551 +0.00(+0.00%)
Dec 01, 2020 0.4200 0.4200 0.3800 0.3900 4,777,830 +0.00(+0.00%)
Nov 30, 2020 0.4300 0.4500 0.3610 0.3900 6,638,912 -0.02(-4.88%)
Nov 27, 2020 0.3900 0.4200 0.3810 0.4100 2,770,700 +0.02(+4.06%)
Nov 25, 2020 0.3500 0.4000 0.3400 0.3940 4,881,000 +0.03(+9.44%)
Nov 24, 2020 0.3700 0.3800 0.3400 0.3600 2,040,020 -0.01(-2.70%)
Nov 23, 2020 0.3800 0.3900 0.3600 0.3700 3,911,673 +0.02(+4.28%)
Nov 20, 2020 0.3200 0.3850 0.3100 0.3548 10,951,701 +0.05(+16.83%)
Nov 19, 2020 0.3100 0.3200 0.2861 0.3037 726,047 -0.00(-0.78%)
Nov 18, 2020 0.2899 0.3188 0.2807 0.3061 1,912,509 +0.03(+9.32%)
Nov 17, 2020 0.2900 0.2900 0.2700 0.2800 456,720 -0.01(-1.93%)
Nov 16, 2020 0.2970 0.3000 0.2771 0.2855 697,416 -0.01(-4.03%)
Nov 13, 2020 0.2950 0.3150 0.2900 0.2975 389,300 +0.00(+1.16%)
Nov 12, 2020 0.3150 0.3200 0.2790 0.2941 525,695 -0.02(-5.13%)
Nov 11, 2020 0.2899 0.3100 0.2800 0.3100 794,084 +0.03(+10.71%)
Nov 10, 2020 0.2800 0.3000 0.2700 0.2800 780,976 +0.01(+3.70%)
Nov 09, 2020 0.2700 0.2800 0.2600 0.2700 760,594 +0.00(+0.07%)
Nov 06, 2020 0.2551 0.2700 0.2508 0.2698 519,100 +0.00(+1.81%)
Nov 05, 2020 0.2441 0.2699 0.2441 0.2650 585,108 +0.00(+0.38%)
Nov 04, 2020 0.2700 0.2780 0.2430 0.2640 4,590,460 -0.01(-2.22%)
Nov 03, 2020 0.2800 0.2900 0.2656 0.2700 783,823 -0.01(-3.57%)
Nov 02, 2020 0.3000 0.3100 0.2700 0.2800 931,880 -0.03(-8.85%)
Oct 30, 2020 0.3050 0.3193 0.3001 0.3072 247,900 -0.01(-4.00%)
Oct 29, 2020 0.3250 0.3250 0.3010 0.3200 477,826 +0.01(+3.23%)
Oct 28, 2020 0.3300 0.3300 0.2900 0.3100 722,263 +0.00(+0.00%)
Oct 27, 2020 0.3200 0.3200 0.3100 0.3100 245,687 -0.02(-6.12%)
Oct 26, 2020 0.3300 0.3400 0.3125 0.3302 427,576 -0.00(-1.20%)
Oct 23, 2020 0.3150 0.3470 0.3150 0.3342 436,600 -0.00(-1.42%)
Oct 22, 2020 0.3125 0.3390 0.3125 0.3390 1,151,205 -0.00(-0.91%)
Oct 21, 2020 0.3515 0.3552 0.3400 0.3421 1,204,115 -0.02(-4.57%)
Oct 20, 2020 0.3599 0.3600 0.3458 0.3585 336,578 -0.00(-0.42%)
Oct 19, 2020 0.3600 0.3700 0.3500 0.3600 380,202 +0.00(+0.28%)
Oct 16, 2020 0.3508 0.3660 0.3438 0.3590 458,000 -0.00(-0.39%)
Oct 15, 2020 0.3700 0.3700 0.3451 0.3604 379,235 -0.00(-1.34%)
Oct 14, 2020 0.3670 0.3692 0.3505 0.3653 374,326 -0.00(-1.27%)
Oct 13, 2020 0.3700 0.3800 0.3600 0.3700 264,490 -0.00(-0.51%)
Oct 12, 2020 0.3800 0.3838 0.3710 0.3719 281,003 -0.00(-0.83%)
Oct 09, 2020 0.3900 0.3900 0.3651 0.3750 627,500 -0.01(-3.50%)
Oct 08, 2020 0.3700 0.3900 0.3589 0.3886 868,549 +0.02(+5.06%)
Oct 07, 2020 0.3600 0.3699 0.3510 0.3699 397,075 +0.01(+2.75%)
Oct 06, 2020 0.3600 0.3700 0.3500 0.3600 511,788 +0.00(+0.00%)
Oct 05, 2020 0.3500 0.3600 0.3400 0.3600 363,332 +0.00(+0.03%)
Oct 02, 2020 0.3528 0.3610 0.3400 0.3599 466,400 +0.00(+0.08%)
Oct 01, 2020 0.3690 0.3690 0.3401 0.3596 562,611 -0.00(-0.11%)
Sep 30, 2020 0.3500 0.3700 0.3500 0.3600 574,439 +0.01(+2.86%)
Sep 29, 2020 0.3600 0.3600 0.3300 0.3500 380,745 +0.00(+0.00%)
Sep 28, 2020 0.3430 0.3500 0.3310 0.3500 376,311 +0.01(+2.94%)
Sep 25, 2020 0.3400 0.3457 0.3132 0.3400 583,500 +0.02(+6.25%)
Sep 24, 2020 0.3400 0.3400 0.3100 0.3200 1,149,598 -0.02(-5.88%)
Sep 23, 2020 0.3450 0.3568 0.3301 0.3400 871,446 -0.01(-2.86%)
Sep 22, 2020 0.3600 0.3655 0.3410 0.3500 423,192 -0.00(-1.13%)
Sep 21, 2020 0.3681 0.3681 0.3500 0.3540 474,119 -0.01(-4.01%)
Sep 18, 2020 0.3735 0.3797 0.3582 0.3688 969,600 -0.00(-0.32%)
Sep 17, 2020 0.3502 0.3750 0.3502 0.3700 518,482 +0.00(+1.15%)
Sep 16, 2020 0.3740 0.3900 0.3414 0.3658 1,168,212 -0.01(-3.23%)
Sep 15, 2020 0.3600 0.3860 0.3550 0.3780 3,118,935 +0.02(+5.00%)
Sep 14, 2020 0.3500 0.3600 0.3400 0.3600 888,923 +0.00(+1.12%)
Sep 11, 2020 0.3550 0.3600 0.3381 0.3560 1,510,600 -0.00(-1.11%)
Sep 10, 2020 0.3600 0.3900 0.3500 0.3600 1,941,143 -0.01(-2.70%)
Sep 09, 2020 0.3600 0.3700 0.3500 0.3700 2,114,398 -0.02(-4.96%)
Sep 08, 2020 0.3610 0.4150 0.3381 0.3893 6,486,300 -0.00(-0.18%)
Sep 04, 2020 0.3400 0.4490 0.3000 0.3900 16,037,300 +0.04(+12.26%)
Sep 03, 2020 0.3310 0.3690 0.3300 0.3474 1,706,312 +0.00(+0.52%)
Sep 02, 2020 0.3693 0.3700 0.3300 0.3456 2,347,697 -0.03(-7.82%)
Sep 01, 2020 0.3970 0.3970 0.3650 0.3749 1,376,206 -0.02(-4.97%)
Aug 31, 2020 0.4000 0.4050 0.3851 0.3945 1,556,645 +0.01(+2.47%)
Aug 28, 2020 0.3990 0.4020 0.3850 0.3850 1,162,200 -0.01(-2.53%)
Aug 27, 2020 0.4188 0.4188 0.3820 0.3950 912,291 -0.01(-2.59%)
Aug 26, 2020 0.4200 0.4249 0.4000 0.4055 1,127,086 -0.00(-1.10%)
Aug 25, 2020 0.3970 0.4200 0.3951 0.4100 1,120,035 +0.01(+3.80%)
Aug 24, 2020 0.4200 0.4250 0.3500 0.3950 4,692,452 -0.04(-9.30%)
Aug 21, 2020 0.4400 0.4499 0.4224 0.4355 3,427,000 -0.01(-3.22%)
Aug 20, 2020 0.4600 0.4700 0.4400 0.4500 3,047,854 -0.02(-4.26%)
Aug 19, 2020 0.5200 0.5200 0.4600 0.4700 5,406,878 +0.01(+2.82%)
Aug 18, 2020 0.4800 0.4849 0.4567 0.4571 2,325,032 -0.02(-3.36%)
Aug 17, 2020 0.4800 0.4900 0.4705 0.4730 1,876,269 +0.00(+0.42%)
Aug 14, 2020 0.5024 0.5120 0.4500 0.4710 6,721,600 -0.04(-7.65%)
Aug 13, 2020 0.5700 0.5700 0.5000 0.5100 7,328,245 -0.06(-9.89%)
Aug 12, 2020 0.6000 0.6000 0.5602 0.5660 4,357,333 -0.03(-4.55%)
Aug 11, 2020 0.6120 0.6200 0.5905 0.5930 3,326,750 -0.02(-3.91%)
Aug 10, 2020 0.6139 0.6390 0.6078 0.6171 3,392,632 -0.01(-1.86%)
Aug 07, 2020 0.6556 0.6700 0.6130 0.6288 5,785,300 -0.02(-3.26%)
Aug 06, 2020 0.6709 0.6850 0.6300 0.6500 8,357,583 +0.02(+3.17%)
Aug 05, 2020 0.6100 0.6600 0.6000 0.6300 9,492,989 +0.02(+3.28%)
Aug 04, 2020 0.6000 0.6200 0.5900 0.6100 4,422,564 +0.02(+3.39%)
Aug 03, 2020 0.6000 0.6000 0.5700 0.5900 3,372,139 +0.00(+0.29%)
Jul 31, 2020 0.5965 0.5969 0.5660 0.5883 4,027,700 -0.01(-1.95%)
Jul 30, 2020 0.5800 0.6100 0.5800 0.6000 3,808,226 +0.02(+3.20%)
Jul 29, 2020 0.6205 0.6381 0.5810 0.5814 6,570,920 -0.06(-8.90%)
Jul 28, 2020 0.5890 0.6695 0.5700 0.6382 16,010,480 +0.03(+4.62%)
Jul 27, 2020 0.6000 0.6100 0.5800 0.6100 5,009,420 +0.01(+2.50%)
Jul 24, 2020 0.6000 0.6000 0.5530 0.5951 10,356,500 -0.01(-1.47%)
Jul 23, 2020 0.7900 0.7900 0.5800 0.6040 30,423,940 -0.16(-20.53%)
Jul 22, 2020 0.8500 0.8600 0.7000 0.7600 6,960,741 -0.04(-5.00%)
Jul 21, 2020 0.6600 0.8534 0.6500 0.8000 15,496,833 +0.17(+26.28%)
Jul 20, 2020 0.7136 0.7170 0.6122 0.6335 5,944,479 -0.05(-6.84%)
Jul 17, 2020 0.5950 0.7600 0.5921 0.6800 19,000,400 +0.09(+15.25%)
Jul 16, 2020 0.5700 0.6200 0.5600 0.5900 2,843,960 +0.02(+3.51%)
Jul 15, 2020 0.5700 0.5800 0.5400 0.5700 1,904,391 -0.02(-3.39%)
Jul 14, 2020 0.5800 0.6000 0.5300 0.5900 3,788,034 +0.01(+1.60%)
Jul 13, 2020 0.5860 0.6300 0.5720 0.5807 2,482,609 -0.01(-1.64%)
Jul 10, 2020 0.5700 0.6400 0.5581 0.5904 6,089,200 +0.02(+3.94%)
Jul 09, 2020 0.5819 0.5819 0.5530 0.5680 709,098 +0.00(+0.44%)
Jul 08, 2020 0.5700 0.5700 0.5500 0.5655 835,524 +0.01(+1.60%)
Jul 07, 2020 0.5467 0.5700 0.5467 0.5566 981,268 -0.01(-2.35%)
Jul 06, 2020 0.5600 0.5900 0.5500 0.5700 1,443,115 +0.00(+0.11%)
Jul 02, 2020 0.5726 0.5989 0.5550 0.5694 2,556,500 -0.04(-6.66%)
Jul 01, 2020 0.6100 0.6600 0.5600 0.6100 8,788,641 +0.01(+1.67%)
Jun 30, 2020 0.5700 0.6100 0.5500 0.6000 5,345,570 +0.04(+7.14%)
Jun 29, 2020 0.5400 0.5800 0.5200 0.5600 3,337,380 +0.02(+3.57%)
Jun 26, 2020 0.5457 0.5550 0.5312 0.5407 1,052,700 -0.00(-0.44%)
Jun 25, 2020 0.5300 0.5562 0.5300 0.5431 928,209 -0.02(-2.84%)
Jun 24, 2020 0.5709 0.5781 0.5350 0.5590 1,769,299 -0.03(-5.29%)
Jun 23, 2020 0.6100 0.6102 0.5581 0.5902 3,117,096 -0.04(-6.09%)
Jun 22, 2020 0.5450 0.6500 0.5400 0.6285 11,264,523 +0.09(+17.52%)
Jun 19, 2020 0.5350 0.5601 0.5280 0.5348 1,051,400 +0.00(+0.06%)
Jun 18, 2020 0.5302 0.5500 0.5250 0.5345 771,906 -0.02(-2.82%)
Jun 17, 2020 0.5629 0.5630 0.5310 0.5500 850,533 -0.01(-1.79%)
Jun 16, 2020 0.5700 0.5800 0.5500 0.5600 870,981 +0.01(+1.49%)
Jun 15, 2020 0.5400 0.5656 0.5120 0.5518 1,618,153 +0.01(+2.19%)
Jun 12, 2020 0.6000 0.6000 0.5152 0.5400 2,371,800 -0.02(-2.98%)
Jun 11, 2020 0.5800 0.6198 0.5518 0.5566 2,858,137 -0.07(-11.76%)
Jun 10, 2020 0.7000 0.7300 0.6100 0.6308 4,891,922 -0.06(-8.57%)
Jun 09, 2020 0.5800 0.7197 0.5710 0.6899 10,718,588 +0.11(+18.95%)
Jun 08, 2020 0.5900 0.6000 0.5500 0.5800 2,109,022 +0.02(+3.57%)
Jun 05, 2020 0.5800 0.5849 0.5515 0.5600 1,822,000 -0.01(-2.61%)
Jun 04, 2020 0.5200 0.5900 0.5160 0.5750 5,748,668 +0.04(+8.49%)
Jun 03, 2020 0.5200 0.5300 0.5100 0.5300 1,024,417 -0.00(-0.90%)
Jun 02, 2020 0.5345 0.5390 0.5150 0.5348 728,244 +0.00(+0.34%)
Jun 01, 2020 0.5199 0.5402 0.5090 0.5330 1,133,809 +0.01(+1.33%)
May 29, 2020 0.5210 0.5349 0.5106 0.5260 1,326,300 -0.01(-1.26%)
May 28, 2020 0.5600 0.5640 0.5260 0.5327 1,759,134 -0.03(-4.55%)
May 27, 2020 0.5800 0.5800 0.5250 0.5581 2,547,108 -0.02(-3.78%)
May 26, 2020 0.5900 0.6000 0.5700 0.5800 2,125,293 +0.01(+1.75%)
May 22, 2020 0.5731 0.6089 0.5580 0.5700 2,912,600 -0.01(-1.72%)
May 21, 2020 0.5900 0.5900 0.5600 0.5800 2,756,092 -0.02(-2.78%)
May 20, 2020 0.6100 0.6100 0.5723 0.5966 5,360,531 -0.01(-1.87%)
May 19, 2020 0.6100 0.6499 0.5600 0.6080 9,661,254 +0.01(+1.33%)
May 18, 2020 0.5300 0.6200 0.5151 0.6000 12,144,845 +0.07(+13.98%)
May 15, 2020 0.5600 0.5729 0.5150 0.5264 4,942,700 -0.00(-0.68%)
May 14, 2020 0.5200 0.5400 0.4700 0.5300 4,025,178 +0.01(+2.06%)
May 13, 2020 0.5400 0.5402 0.5100 0.5193 3,629,395 -0.01(-2.02%)
May 12, 2020 0.5600 0.5600 0.5000 0.5300 7,446,380 -0.02(-3.44%)
May 11, 2020 0.5400 0.5730 0.5270 0.5489 7,277,601 +0.01(+1.65%)
May 08, 2020 0.5400 0.5770 0.5200 0.5400 6,787,800 +0.01(+1.89%)
May 07, 2020 0.5300 0.5500 0.5000 0.5300 10,108,295 +0.04(+7.88%)
May 06, 2020 0.4835 0.4950 0.4600 0.4913 2,985,893 +0.00(+0.70%)
May 05, 2020 0.4950 0.4990 0.4738 0.4879 1,660,393 -0.02(-3.99%)
May 04, 2020 0.4900 0.5100 0.4710 0.5082 2,079,609 +0.02(+4.16%)
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.
TOP
Email a Story