Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chesapeake Gold Corp (TSV: CKG )

2.740 -0.010 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 31, 2024 2.690 2.770 2.690 2.740 3,089 -0.01(-0.36%)
May 30, 2024 2.690 2.770 2.690 2.750 21,454 +0.06(+2.23%)
May 29, 2024 2.750 2.750 2.510 2.690 42,042 -0.06(-2.18%)
May 28, 2024 2.510 2.770 2.510 2.750 16,422 +0.25(+10.00%)
May 27, 2024 2.490 2.560 2.360 2.500 28,414 +0.02(+0.81%)
May 24, 2024 2.380 2.530 2.340 2.480 36,731 +0.10(+4.20%)
May 23, 2024 2.500 2.510 2.305 2.380 17,833 -0.16(-6.30%)
May 22, 2024 2.610 2.610 2.510 2.540 62,639 -0.06(-2.31%)
May 21, 2024 2.620 2.770 2.470 2.600 55,852 +0.02(+0.78%)
May 17, 2024 2.580 0 -0.29(-10.10%)
May 16, 2024 2.970 3.140 2.800 2.870 118,323 -0.09(-3.04%)
May 15, 2024 3.200 3.220 2.920 2.960 35,416 -0.18(-5.73%)
May 14, 2024 2.920 3.140 2.650 3.140 96,063 +0.22(+7.53%)
May 13, 2024 2.380 2.950 2.380 2.920 55,934 +0.50(+20.66%)
May 10, 2024 2.440 2.450 2.360 2.420 1,004 -0.08(-3.20%)
May 09, 2024 2.300 2.500 2.240 2.500 16,170 +0.20(+8.70%)
May 08, 2024 2.300 2.310 2.300 2.300 3,400 +0.00(+0.00%)
May 07, 2024 2.300 2.360 2.290 2.300 18,442 -0.06(-2.54%)
May 06, 2024 2.330 2.380 2.310 2.360 14,951 -0.02(-0.84%)
May 03, 2024 2.350 2.400 2.320 2.380 12,900 +0.03(+1.28%)
May 02, 2024 2.360 2.450 2.350 2.350 5,898 -0.06(-2.49%)
May 01, 2024 2.390 2.410 2.360 2.410 2,566 +0.01(+0.42%)
Apr 30, 2024 2.410 2.470 2.400 2.400 7,660 -0.11(-4.38%)
Apr 29, 2024 2.470 2.540 2.400 2.510 14,268 +0.12(+5.02%)
Apr 26, 2024 2.350 2.450 2.350 2.390 5,740 +0.04(+1.70%)
Apr 25, 2024 2.490 2.500 2.350 2.350 18,124 -0.03(-1.26%)
Apr 24, 2024 2.410 2.410 2.380 2.380 1,000 -0.03(-1.24%)
Apr 23, 2024 2.470 2.470 2.370 2.410 17,803 -0.08(-3.21%)
Apr 22, 2024 2.510 2.520 2.380 2.490 54,425 -0.03(-1.19%)
Apr 19, 2024 2.400 2.520 2.400 2.520 34,462 +0.08(+3.28%)
Apr 18, 2024 2.330 2.440 2.280 2.440 8,664 +0.10(+4.27%)
Apr 17, 2024 2.330 2.360 2.330 2.340 13,900 +0.00(+0.00%)
Apr 16, 2024 2.280 2.340 2.250 2.340 18,970 +0.01(+0.43%)
Apr 15, 2024 2.440 2.440 2.210 2.330 8,423 +0.02(+0.87%)
Apr 12, 2024 2.400 2.430 2.290 2.310 14,149 -0.01(-0.43%)
Apr 11, 2024 2.330 2.350 2.270 2.320 3,603 -0.01(-0.43%)
Apr 10, 2024 2.360 2.400 2.260 2.330 26,221 -0.03(-1.27%)
Apr 09, 2024 2.410 2.440 2.360 2.360 7,628 -0.03(-1.26%)
Apr 08, 2024 2.520 2.640 2.350 2.390 15,776 -0.11(-4.40%)
Apr 05, 2024 2.350 2.540 2.350 2.500 62,726 +0.10(+4.17%)
Apr 04, 2024 2.410 2.450 2.290 2.400 41,150 +0.04(+1.69%)
Apr 03, 2024 2.290 2.400 2.280 2.360 28,855 +0.15(+6.79%)
Apr 02, 2024 2.100 2.230 2.100 2.210 24,544 +0.16(+7.80%)
Apr 01, 2024 1.950 2.050 1.950 2.050 26,091 +0.12(+6.22%)
Mar 28, 2024 1.930 0 +0.05(+2.66%)
Mar 27, 2024 1.910 1.950 1.860 1.880 7,160 +0.00(+0.00%)
Mar 26, 2024 1.970 1.970 1.870 1.880 11,123 -0.07(-3.59%)
Mar 25, 2024 1.830 1.950 1.830 1.950 15,181 +0.05(+2.63%)
Mar 22, 2024 1.950 1.950 1.860 1.900 15,396 -0.02(-1.04%)
Mar 21, 2024 1.950 2.000 1.920 1.920 18,000 +0.00(+0.00%)
Mar 20, 2024 1.960 1.960 1.850 1.920 14,260 +0.04(+2.13%)
Mar 19, 2024 1.880 1.900 1.870 1.880 10,156 -0.01(-0.53%)
Mar 18, 2024 1.960 1.960 1.860 1.890 12,600 -0.02(-1.05%)
Mar 15, 2024 2.060 2.060 1.860 1.910 33,056 -0.09(-4.50%)
Mar 14, 2024 2.050 2.090 2.000 2.000 16,405 -0.15(-6.98%)
Mar 13, 2024 2.260 2.260 2.100 2.150 22,803 -0.02(-0.92%)
Mar 12, 2024 2.090 2.270 2.060 2.170 15,337 +0.02(+0.93%)
Mar 11, 2024 2.270 2.270 2.090 2.150 12,297 -0.15(-6.52%)
Mar 08, 2024 2.220 2.330 2.220 2.300 5,125 +0.13(+5.99%)
Mar 07, 2024 2.450 2.450 2.170 2.170 35,809 -0.16(-6.87%)
Mar 06, 2024 2.320 2.370 2.250 2.330 15,635 +0.06(+2.64%)
Mar 05, 2024 2.340 2.380 2.240 2.270 30,558 +0.17(+8.10%)
Mar 04, 2024 1.830 2.150 1.810 2.100 31,741 +0.44(+26.51%)
Mar 01, 2024 1.640 1.750 1.600 1.660 12,400 +0.02(+1.22%)
Feb 29, 2024 1.720 1.720 1.640 1.640 10,004 -0.07(-4.09%)
Feb 28, 2024 1.710 1.750 1.690 1.710 3,464 +0.06(+3.64%)
Feb 27, 2024 1.730 1.760 1.650 1.650 11,615 -0.06(-3.51%)
Feb 26, 2024 1.680 1.710 1.600 1.710 21,550 +0.14(+8.92%)
Feb 23, 2024 1.650 1.650 1.540 1.570 11,421 -0.04(-2.48%)
Feb 22, 2024 1.610 1.610 1.610 1.610 200 +0.04(+2.55%)
Feb 21, 2024 1.650 1.680 1.570 1.570 6,500 -0.08(-4.85%)
Feb 20, 2024 1.520 1.650 1.520 1.650 12,200 +0.09(+5.77%)
Feb 16, 2024 1.560 0 -0.03(-1.89%)
Feb 15, 2024 1.640 1.660 1.560 1.590 8,198 +0.00(+0.00%)
Feb 14, 2024 1.520 1.590 1.520 1.590 1,100 -0.02(-1.24%)
Feb 13, 2024 1.590 1.610 1.510 1.610 13,650 -0.01(-0.62%)
Feb 12, 2024 1.620 1.680 1.550 1.620 11,630 -0.02(-1.22%)
Feb 09, 2024 1.700 1.700 1.640 1.640 8,586 -0.06(-3.53%)
Feb 08, 2024 1.800 1.800 1.660 1.700 30,000 -0.10(-5.56%)
Feb 07, 2024 1.790 1.830 1.790 1.800 3,800 +0.01(+0.56%)
Feb 06, 2024 1.780 1.880 1.780 1.790 16,085 +0.03(+1.70%)
Feb 05, 2024 2.040 2.050 1.760 1.760 20,830 -0.30(-14.56%)
Feb 02, 2024 2.120 2.120 2.030 2.060 5,700 -0.04(-1.90%)
Feb 01, 2024 1.950 2.150 1.950 2.100 8,410 +0.09(+4.48%)
Jan 31, 2024 2.440 2.470 2.010 2.010 275,984 -0.49(-19.60%)
Jan 30, 2024 2.400 2.500 2.340 2.500 227,006 +0.03(+1.21%)
Jan 29, 2024 1.980 2.470 1.940 2.470 117,006 +0.49(+24.75%)
Jan 26, 2024 1.780 1.980 1.780 1.980 5,900 +0.03(+1.54%)
Jan 25, 2024 1.790 1.950 1.730 1.950 3,800 +0.20(+11.43%)
Jan 24, 2024 1.790 1.790 1.710 1.750 3,150 -0.04(-2.23%)
Jan 23, 2024 1.710 1.790 1.710 1.790 3,700 +0.10(+5.92%)
Jan 22, 2024 1.730 1.730 1.690 1.690 2,800 +0.00(+0.00%)
Jan 19, 2024 1.700 1.700 1.690 1.690 480 -0.01(-0.59%)
Jan 18, 2024 1.710 1.790 1.700 1.700 6,856 -0.08(-4.49%)
Jan 17, 2024 1.780 1.780 1.780 1.780 300 +0.02(+1.14%)
Jan 16, 2024 1.890 1.890 1.720 1.760 4,000 -0.12(-6.38%)
Jan 15, 2024 1.900 1.900 1.880 1.880 2,100 +0.13(+7.43%)
Jan 12, 2024 1.760 1.800 1.750 1.750 2,000 +0.05(+2.94%)
Jan 11, 2024 1.700 1.700 1.700 1.700 350 +0.08(+4.94%)
Jan 10, 2024 1.690 1.690 1.620 1.620 5,910 -0.09(-5.26%)
Jan 09, 2024 1.800 1.800 1.690 1.710 13,300 -0.09(-5.00%)
Jan 08, 2024 1.810 1.810 1.800 1.800 2,149 +0.00(+0.00%)
Jan 05, 2024 1.840 1.950 1.800 1.800 2,781 -0.04(-2.17%)
Jan 04, 2024 1.840 1.840 1.840 1.840 400 +0.04(+2.22%)
Jan 03, 2024 1.800 1.800 1.800 1.800 4,000 +0.00(+0.00%)
Jan 02, 2024 1.800 1.900 1.800 1.800 6,900 +0.03(+1.69%)
Dec 29, 2023 1.770 0 -0.09(-4.84%)
Dec 28, 2023 2.030 2.030 1.860 1.860 6,129 -0.02(-1.06%)
Dec 27, 2023 1.900 1.990 1.880 1.880 16,415 -0.03(-1.57%)
Dec 22, 2023 1.910 0 +0.03(+1.60%)
Dec 21, 2023 1.880 1.900 1.880 1.880 5,300 -0.02(-1.05%)
Dec 20, 2023 2.150 2.150 1.870 1.900 12,970 -0.08(-4.04%)
Dec 19, 2023 2.040 2.040 1.980 1.980 2,100 +0.05(+2.59%)
Dec 18, 2023 1.930 2.000 1.930 1.930 6,700 +0.02(+1.05%)
Dec 15, 2023 2.150 2.150 1.910 1.910 7,502 -0.20(-9.48%)
Dec 14, 2023 2.020 2.150 1.880 2.110 41,158 +0.23(+12.23%)
Dec 13, 2023 1.900 1.900 1.750 1.880 20,631 +0.03(+1.62%)
Dec 12, 2023 1.860 1.890 1.800 1.850 11,713 -0.01(-0.54%)
Dec 11, 2023 2.120 2.120 1.860 1.860 17,120 -0.19(-9.27%)
Dec 08, 2023 2.160 2.280 2.050 2.050 27,120 -0.13(-5.96%)
Dec 07, 2023 2.310 2.310 2.120 2.180 12,165 -0.14(-6.03%)
Dec 06, 2023 2.440 2.440 2.320 2.320 14,570 -0.06(-2.52%)
Dec 05, 2023 2.450 2.450 2.200 2.380 6,500 +0.18(+8.18%)
Dec 04, 2023 2.280 2.330 2.200 2.200 24,639 -0.11(-4.76%)
Dec 01, 2023 2.300 2.480 2.260 2.310 38,684 -0.08(-3.35%)
Nov 30, 2023 2.450 2.470 2.320 2.390 43,852 +0.21(+9.63%)
Nov 29, 2023 2.000 2.180 1.850 2.180 64,595 +0.28(+14.74%)
Nov 28, 2023 1.720 1.900 1.620 1.900 73,651 +0.28(+17.28%)
Nov 27, 2023 1.470 1.620 1.460 1.620 35,100 +0.17(+11.72%)
Nov 24, 2023 1.520 1.570 1.450 1.450 7,050 -0.01(-0.68%)
Nov 22, 2023 1.460 0 -0.19(-11.52%)
Nov 21, 2023 1.750 1.750 1.620 1.650 1,200 +0.00(+0.00%)
Nov 20, 2023 1.650 1.650 1.650 1.650 100 -0.02(-1.20%)
Nov 17, 2023 1.750 1.750 1.670 1.670 1,400 -0.03(-1.76%)
Nov 16, 2023 1.700 1.700 1.700 1.700 652 +0.15(+9.68%)
Nov 15, 2023 1.650 1.650 1.550 1.550 10,300 -0.12(-7.19%)
Nov 14, 2023 1.770 1.770 1.590 1.670 4,100 +0.08(+5.03%)
Nov 13, 2023 1.640 1.640 1.590 1.590 2,950 -0.01(-0.63%)
Nov 10, 2023 1.750 1.750 1.600 1.600 2,028 +0.00(+0.00%)
Nov 09, 2023 1.850 1.850 1.600 1.600 10,223 -0.18(-10.11%)
Nov 08, 2023 1.750 1.780 1.750 1.780 2,958 +0.02(+1.14%)
Nov 07, 2023 1.770 1.780 1.760 1.760 1,500 -0.03(-1.68%)
Nov 06, 2023 1.770 1.790 1.770 1.790 955 -0.03(-1.65%)
Nov 03, 2023 1.810 1.900 1.770 1.820 4,759 -0.05(-2.67%)
Nov 02, 2023 1.820 1.870 1.810 1.870 6,534 -0.04(-2.09%)
Nov 01, 2023 1.940 1.940 1.910 1.910 2,745 +0.00(+0.00%)
Oct 31, 2023 1.910 1.910 1.910 1.910 2,410 +0.01(+0.53%)
Oct 30, 2023 1.860 1.900 1.860 1.900 600 +0.06(+3.26%)
Oct 27, 2023 1.820 1.840 1.820 1.840 4,233 +0.03(+1.66%)
Oct 26, 2023 1.850 1.850 1.810 1.810 3,700 -0.06(-3.21%)
Oct 25, 2023 1.880 1.920 1.870 1.870 12,500 -0.01(-0.53%)
Oct 24, 2023 1.930 1.930 1.880 1.880 7,700 -0.02(-1.05%)
Oct 23, 2023 1.950 1.980 1.900 1.900 7,750 -0.03(-1.55%)
Oct 20, 2023 1.980 1.980 1.810 1.930 7,742 +0.10(+5.46%)
Oct 19, 2023 1.840 1.910 1.830 1.830 44,508 -0.01(-0.54%)
Oct 18, 2023 1.840 1.840 1.800 1.840 21,005 +0.04(+2.22%)
Oct 17, 2023 1.840 1.840 1.800 1.800 21,640 +0.00(+0.00%)
Oct 16, 2023 1.840 1.840 1.800 1.800 19,599 -0.04(-2.17%)
Oct 13, 2023 1.790 1.840 1.760 1.840 10,850 +0.02(+1.10%)
Oct 12, 2023 1.840 1.840 1.760 1.820 35,289 -0.02(-1.09%)
Oct 11, 2023 1.800 1.880 1.780 1.840 20,100 +0.06(+3.37%)
Oct 10, 2023 1.610 1.850 1.610 1.780 55,350 +0.31(+21.09%)
Oct 06, 2023 1.470 0 +0.05(+3.52%)
Oct 05, 2023 1.490 1.490 1.420 1.420 4,700 -0.07(-4.70%)
Oct 04, 2023 1.610 1.610 1.490 1.490 5,626 -0.16(-9.70%)
Oct 03, 2023 1.650 1.650 1.640 1.650 6,000 +0.10(+6.45%)
Oct 02, 2023 1.640 1.640 1.550 1.550 3,150 -0.10(-6.06%)
Sep 29, 2023 1.640 1.670 1.620 1.650 6,375 +0.01(+0.61%)
Sep 28, 2023 1.640 1.650 1.640 1.640 1,710 -0.02(-1.20%)
Sep 27, 2023 1.670 1.690 1.660 1.660 3,100 -0.05(-2.92%)
Sep 26, 2023 1.770 1.770 1.710 1.710 1,500 -0.05(-2.84%)
Sep 25, 2023 1.770 1.760 1.740 1.760 4,550 +0.00(+0.00%)
Sep 22, 2023 1.580 1.830 1.580 1.760 31,257 +0.21(+13.55%)
Sep 21, 2023 1.510 1.560 1.500 1.550 6,450 +0.00(+0.00%)
Sep 20, 2023 1.540 1.650 1.530 1.550 42,555 +0.05(+3.33%)
Sep 19, 2023 1.470 1.580 1.470 1.500 5,013 -0.05(-3.23%)
Sep 18, 2023 1.610 1.610 1.500 1.550 9,251 -0.02(-1.27%)
Sep 15, 2023 1.610 1.610 1.570 1.570 14,600 +0.00(+0.00%)
Sep 14, 2023 1.540 1.570 1.500 1.570 20,715 +0.04(+2.61%)
Sep 13, 2023 1.730 1.740 1.530 1.530 10,185 -0.16(-9.47%)
Sep 12, 2023 1.740 1.740 1.690 1.690 900 -0.03(-1.74%)
Sep 11, 2023 1.640 1.720 1.640 1.720 5,225 +0.11(+6.83%)
Sep 08, 2023 1.600 1.640 1.600 1.610 13,000 +0.01(+0.63%)
Sep 07, 2023 1.600 1.600 1.600 1.600 210 -0.04(-2.44%)
Sep 06, 2023 1.650 1.650 1.640 1.640 3,200 +0.03(+1.86%)
Sep 05, 2023 1.650 1.680 1.610 1.610 7,600 -0.03(-1.83%)
Sep 01, 2023 1.640 0 +0.12(+7.89%)
Aug 31, 2023 1.620 1.620 1.520 1.520 13,610 -0.10(-6.17%)
Aug 30, 2023 1.690 1.690 1.580 1.620 3,300 +0.10(+6.58%)
Aug 29, 2023 1.630 1.630 1.520 1.520 710 -0.09(-5.59%)
Aug 28, 2023 1.620 1.620 1.610 1.610 665 -0.03(-1.83%)
Aug 25, 2023 1.640 1.640 1.640 1.640 200 +0.03(+1.86%)
Aug 24, 2023 1.610 1.680 1.610 1.610 6,280 -0.06(-3.59%)
Aug 23, 2023 1.740 1.740 1.610 1.670 10,610 +0.16(+10.60%)
Aug 22, 2023 1.490 1.560 1.490 1.510 9,400 +0.06(+4.14%)
Aug 21, 2023 1.370 1.450 1.370 1.450 14,190 +0.12(+9.02%)
Aug 18, 2023 1.330 1.330 1.330 1.330 3,700 +0.00(+0.00%)
Aug 17, 2023 1.230 1.330 1.230 1.330 10,821 +0.03(+2.31%)
Aug 16, 2023 1.300 1.300 1.300 1.300 2,900 -0.02(-1.52%)
Aug 15, 2023 1.320 1.330 1.280 1.320 17,100 -0.02(-1.49%)
Aug 14, 2023 1.350 1.390 1.340 1.340 5,515 -0.01(-0.74%)
Aug 11, 2023 1.370 1.370 1.350 1.350 9,900 -0.05(-3.57%)
Aug 10, 2023 1.400 1.420 1.360 1.400 16,896 -0.02(-1.41%)
Aug 09, 2023 1.400 1.420 1.370 1.420 4,550 +0.09(+6.77%)
Aug 08, 2023 1.420 1.420 1.330 1.330 9,067 -0.08(-5.67%)
Aug 04, 2023 1.410 0 +0.11(+8.46%)
Aug 03, 2023 1.340 1.380 1.300 1.300 17,456 +0.02(+1.56%)
Aug 02, 2023 1.610 1.610 1.110 1.280 193,707 -0.40(-23.81%)
Aug 01, 2023 1.600 1.680 1.600 1.680 7,800 -0.02(-1.18%)
Jul 31, 2023 1.700 1.700 1.700 1.700 4,099 -0.01(-0.58%)
Jul 28, 2023 1.760 1.760 1.660 1.710 11,305 +0.08(+4.91%)
Jul 27, 2023 1.810 1.810 1.620 1.630 8,500 -0.02(-1.21%)
Jul 26, 2023 1.680 1.680 1.650 1.650 5,700 +0.03(+1.85%)
Jul 25, 2023 1.740 1.740 1.620 1.620 11,800 -0.14(-7.95%)
Jul 24, 2023 1.790 1.860 1.720 1.760 10,054 +0.01(+0.57%)
Jul 21, 2023 1.790 1.790 1.750 1.750 1,950 +0.00(+0.00%)
Jul 20, 2023 1.890 1.890 1.750 1.750 22,424 -0.09(-4.89%)
Jul 19, 2023 1.820 1.850 1.790 1.840 4,109 +0.03(+1.66%)
Jul 18, 2023 1.830 1.840 1.810 1.810 9,400 -0.01(-0.55%)
Jul 17, 2023 1.890 1.900 1.820 1.820 5,300 -0.04(-2.15%)
Jul 14, 2023 1.800 1.870 1.800 1.860 18,065 +0.02(+1.09%)
Jul 13, 2023 1.860 1.860 1.800 1.840 3,212 +0.01(+0.55%)
Jul 12, 2023 1.850 1.920 1.800 1.830 15,500 +0.08(+4.57%)
Jul 11, 2023 1.780 1.800 1.750 1.750 15,375 -0.03(-1.69%)
Jul 10, 2023 1.700 1.820 1.690 1.780 30,925 +0.08(+4.71%)
Jul 07, 2023 1.680 1.700 1.680 1.700 2,323 +0.09(+5.59%)
Jul 06, 2023 1.610 1.610 1.610 1.610 200 -0.05(-3.01%)
Jul 05, 2023 1.600 1.680 1.600 1.660 8,800 +0.06(+3.75%)
Jul 04, 2023 1.710 1.710 1.600 1.600 15,550 +0.09(+5.96%)
Jun 30, 2023 1.510 0 +0.15(+11.03%)
Jun 28, 2023 1.360 88 +0.01(+0.74%)
Jun 27, 2023 1.330 1.350 1.330 1.350 2,800 +0.00(+0.00%)
Jun 26, 2023 1.340 1.350 1.320 1.350 10,900 -0.01(-0.74%)
Jun 23, 2023 1.360 1.360 1.360 1.360 300 +0.05(+3.82%)
Jun 22, 2023 1.300 1.360 1.300 1.310 8,550 +0.01(+0.77%)
Jun 21, 2023 1.300 1.300 1.300 1.300 100 -0.08(-5.80%)
Jun 20, 2023 1.310 1.390 1.300 1.380 2,700 -0.03(-2.13%)
Jun 19, 2023 1.430 1.430 1.390 1.410 1,730 +0.15(+11.90%)
Jun 16, 2023 1.330 1.330 1.240 1.260 31,868 -0.03(-2.33%)
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.