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, 2006 5.790 5.790 5.470 5.690 13,561 -0.01(-0.18%)
May 30, 2006 5.850 5.890 5.700 5.700 20,100 +0.18(+3.26%)
May 26, 2006 5.700 5.900 5.110 5.520 35,420 -0.34(-5.80%)
May 25, 2006 5.860 5.860 5.860 5.860 0 +0.00(+0.00%)
May 24, 2006 5.860 5.860 5.860 5.860 0 +0.00(+0.00%)
May 23, 2006 5.860 5.860 5.860 5.860 0 +0.00(+0.00%)
May 22, 2006 5.860 5.860 5.860 5.860 0 +0.00(+0.00%)
May 19, 2006 5.860 5.860 5.860 5.860 0 +0.00(+0.00%)
May 18, 2006 5.860 5.860 5.860 5.860 0 +0.00(+0.00%)
May 17, 2006 5.860 5.860 5.860 5.860 0 +0.00(+0.00%)
May 16, 2006 5.860 5.860 5.860 5.860 0 +0.00(+0.00%)
May 15, 2006 5.860 5.860 5.860 5.860 0 +0.00(+0.00%)
May 12, 2006 5.860 5.860 5.860 5.860 0 +0.00(+0.00%)
May 11, 2006 5.860 5.860 5.860 5.860 0 +0.00(+0.00%)
May 10, 2006 5.860 5.860 5.860 5.860 0 +0.00(+0.00%)
May 09, 2006 5.350 5.860 5.350 5.860 64,195 +0.44(+8.12%)
May 08, 2006 5.420 5.450 5.390 5.420 13,900 +0.01(+0.18%)
May 05, 2006 5.350 5.500 5.350 5.410 27,050 -0.09(-1.64%)
May 04, 2006 5.500 5.500 5.500 5.500 6,325 +0.00(+0.00%)
May 03, 2006 5.500 5.600 5.450 5.500 19,000 -0.02(-0.36%)
May 02, 2006 5.590 5.630 5.450 5.520 16,548 -0.11(-1.95%)
May 01, 2006 5.610 5.700 5.570 5.630 22,587 +0.06(+1.08%)
Apr 28, 2006 5.570 5.570 5.570 5.570 0 -0.02(-0.36%)
Apr 27, 2006 5.700 5.700 5.560 5.590 7,685 -0.03(-0.53%)
Apr 26, 2006 5.700 5.700 5.620 5.620 47,313 -0.08(-1.40%)
Apr 25, 2006 5.700 5.710 5.510 5.700 58,405 +0.15(+2.70%)
Apr 24, 2006 5.600 5.850 5.550 5.550 31,150 -0.10(-1.77%)
Apr 21, 2006 5.500 5.800 5.500 5.650 15,987 -0.05(-0.88%)
Apr 20, 2006 5.800 5.800 5.400 5.700 49,570 -0.14(-2.40%)
Apr 19, 2006 5.850 5.940 5.810 5.840 45,800 +0.05(+0.86%)
Apr 18, 2006 5.850 6.000 5.750 5.790 28,010 -0.09(-1.53%)
Apr 17, 2006 5.850 6.000 5.850 5.880 5,300 +0.00(+0.00%)
Apr 13, 2006 5.850 5.880 5.800 5.880 13,500 +0.03(+0.51%)
Apr 12, 2006 6.000 6.000 5.850 5.850 12,000 -0.05(-0.85%)
Apr 11, 2006 5.850 5.900 5.800 5.900 24,000 +0.03(+0.51%)
Apr 10, 2006 6.060 6.060 5.870 5.870 59,450 -0.23(-3.77%)
Apr 07, 2006 6.000 6.100 5.810 6.100 14,400 -0.04(-0.65%)
Apr 06, 2006 6.200 6.200 6.000 6.140 28,670 -0.05(-0.81%)
Apr 05, 2006 6.060 6.200 6.000 6.190 10,462 +0.19(+3.17%)
Apr 04, 2006 6.270 6.270 5.980 6.000 21,400 -0.20(-3.23%)
Apr 03, 2006 6.000 6.240 5.910 6.200 12,250 +0.22(+3.68%)
Mar 31, 2006 5.950 6.030 5.940 5.980 35,650 +0.04(+0.67%)
Mar 30, 2006 5.620 5.940 5.620 5.940 133,825 +0.13(+2.24%)
Mar 29, 2006 5.570 5.810 5.520 5.810 28,920 +0.09(+1.57%)
Mar 28, 2006 5.600 5.720 5.600 5.720 12,389 +0.15(+2.69%)
Mar 27, 2006 5.700 5.750 5.570 5.570 29,000 +0.02(+0.36%)
Mar 24, 2006 5.390 5.550 5.240 5.550 32,500 +0.12(+2.21%)
Mar 21, 2006 5.450 5.640 5.250 5.430 13,655 -0.07(-1.27%)
Mar 20, 2006 5.590 5.640 5.500 5.500 14,009 -0.08(-1.43%)
Mar 17, 2006 5.630 5.630 5.530 5.580 54,810 +0.00(+0.00%)
Mar 16, 2006 5.580 5.580 5.580 5.580 6,900 +0.00(+0.00%)
Mar 15, 2006 5.650 5.650 5.570 5.580 18,080 -0.02(-0.36%)
Mar 14, 2006 5.550 5.650 5.500 5.600 19,100 -0.05(-0.88%)
Mar 13, 2006 5.700 5.700 5.500 5.650 13,550 -0.15(-2.59%)
Mar 10, 2006 5.750 5.800 5.720 5.800 61,600 +0.00(+0.00%)
Mar 09, 2006 5.850 5.870 5.760 5.800 125,600 +0.05(+0.87%)
Mar 08, 2006 5.750 5.890 5.750 5.750 64,050 +0.04(+0.70%)
Mar 07, 2006 5.900 5.900 5.680 5.710 27,740 -0.04(-0.70%)
Mar 06, 2006 6.150 6.150 5.750 5.750 47,100 -0.15(-2.54%)
Mar 03, 2006 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Mar 02, 2006 5.750 5.950 5.750 5.900 24,100 +0.10(+1.72%)
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.