Check-Cap Ltd Ord (NQ: CHEK )

0.9792 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 1.060 1.450 1.050 1.280 77,699,260 -0.23(-15.23%)
Jun 29, 2021 1.560 1.580 1.500 1.510 1,224,228 -0.07(-4.43%)
Jun 28, 2021 1.580 1.580 1.530 1.580 1,237,013 +0.02(+1.28%)
Jun 25, 2021 1.625 1.625 1.550 1.560 1,898,258 -0.08(-4.88%)
Jun 24, 2021 1.650 1.690 1.630 1.640 752,885 -0.03(-1.80%)
Jun 23, 2021 1.600 1.670 1.580 1.670 790,003 +0.05(+3.09%)
Jun 22, 2021 1.580 1.630 1.540 1.620 1,163,751 +0.01(+0.62%)
Jun 21, 2021 1.640 1.640 1.570 1.610 640,904 -0.02(-1.23%)
Jun 18, 2021 1.650 1.650 1.610 1.630 1,061,709 -0.01(-0.61%)
Jun 17, 2021 1.600 1.680 1.560 1.640 2,707,930 +0.04(+2.50%)
Jun 16, 2021 1.620 1.650 1.560 1.600 1,828,643 -0.02(-1.23%)
Jun 15, 2021 1.710 1.710 1.610 1.620 1,191,067 -0.08(-4.71%)
Jun 14, 2021 1.700 1.720 1.665 1.700 1,075,852 +0.03(+1.80%)
Jun 11, 2021 1.650 1.700 1.630 1.670 986,992 -0.01(-0.60%)
Jun 10, 2021 1.620 1.690 1.550 1.680 1,654,398 +0.06(+3.70%)
Jun 09, 2021 1.700 1.710 1.600 1.620 1,869,580 -0.05(-2.99%)
Jun 08, 2021 1.840 1.909 1.610 1.670 5,974,037 -0.06(-3.47%)
Jun 07, 2021 1.570 1.740 1.570 1.730 2,812,646 +0.16(+10.19%)
Jun 04, 2021 1.540 1.600 1.530 1.570 748,664 +0.03(+1.95%)
Jun 03, 2021 1.560 1.600 1.530 1.540 1,006,095 -0.06(-3.75%)
Jun 02, 2021 1.610 1.670 1.570 1.600 1,277,735 -0.02(-1.23%)
Jun 01, 2021 1.590 1.630 1.530 1.620 1,043,000 +0.02(+1.25%)
May 28, 2021 1.551 1.650 1.551 1.600 1,006,245 +0.03(+1.91%)
May 27, 2021 1.610 1.610 1.550 1.570 936,392 -0.05(-3.09%)
May 26, 2021 1.450 1.630 1.450 1.620 1,429,090 +0.13(+8.72%)
May 25, 2021 1.490 1.570 1.475 1.490 1,134,435 -0.02(-1.32%)
May 24, 2021 1.550 1.560 1.470 1.510 1,094,797 -0.03(-1.95%)
May 21, 2021 1.480 1.680 1.420 1.540 4,734,625 +0.10(+6.94%)
May 20, 2021 1.490 1.505 1.420 1.440 514,283 -0.05(-3.36%)
May 19, 2021 1.420 1.490 1.400 1.490 804,579 +0.01(+0.68%)
May 18, 2021 1.370 1.500 1.370 1.480 1,140,050 +0.11(+8.03%)
May 17, 2021 1.330 1.380 1.320 1.370 1,111,852 +0.04(+3.01%)
May 14, 2021 1.290 1.340 1.270 1.330 743,807 +0.07(+5.56%)
May 13, 2021 1.350 1.400 1.230 1.260 1,779,335 -0.08(-5.97%)
May 12, 2021 1.410 1.460 1.320 1.340 1,577,280 -0.10(-6.94%)
May 11, 2021 1.330 1.498 1.320 1.440 1,350,417 +0.01(+0.70%)
May 10, 2021 1.510 1.510 1.400 1.430 1,322,896 -0.05(-3.38%)
May 07, 2021 1.460 1.540 1.450 1.480 818,697 +0.01(+0.68%)
May 06, 2021 1.550 1.550 1.440 1.470 1,448,860 -0.06(-3.92%)
May 05, 2021 1.580 1.590 1.495 1.530 1,477,206 -0.05(-3.16%)
May 04, 2021 1.540 1.590 1.430 1.580 1,592,665 +0.03(+1.94%)
May 03, 2021 1.590 1.600 1.520 1.550 1,107,767 -0.04(-2.52%)
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 44,583,325 -0.68(-22.15%)
Mar 15, 2021 4.050 4.490 3.020 3.070 420,175,050 +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 48,985,069 +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 1.730 278,568,375 +0.28(+19.31%)
Jan 04, 2021 0.7200 1.650 0.6700 1.450 344,644,450 +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 30,423,941 -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%)
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.