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, 2010 8.110 8.150 8.100 8.100 4,240 +0.00(+0.00%)
May 28, 2010 8.090 8.200 7.950 8.100 26,840 +0.10(+1.25%)
May 27, 2010 7.910 8.130 7.900 8.000 23,600 +0.05(+0.63%)
May 26, 2010 8.150 8.150 7.900 7.950 31,200 -0.23(-2.81%)
May 25, 2010 8.430 8.430 8.170 8.180 17,450 +0.18(+2.25%)
May 21, 2010 7.810 8.000 7.800 8.000 16,125 +0.20(+2.56%)
May 20, 2010 7.960 7.800 7.750 7.800 29,213 -0.30(-3.70%)
May 19, 2010 8.570 8.570 8.000 8.100 55,035 -0.43(-5.04%)
May 18, 2010 8.710 8.730 8.500 8.530 33,336 -0.27(-3.07%)
May 17, 2010 8.920 9.000 8.800 8.800 17,750 -0.05(-0.56%)
May 14, 2010 9.020 9.020 8.850 8.850 25,803 -0.20(-2.21%)
May 13, 2010 9.140 9.140 8.950 9.050 11,845 -0.05(-0.55%)
May 12, 2010 9.050 9.220 9.000 9.100 44,760 +0.25(+2.82%)
May 11, 2010 9.200 9.000 8.850 8.850 29,009 +0.04(+0.45%)
May 10, 2010 8.820 8.890 8.810 8.810 9,665 -0.19(-2.11%)
May 07, 2010 8.880 9.060 8.700 9.000 15,110 +0.10(+1.12%)
May 06, 2010 8.850 9.000 8.850 8.900 19,780 +0.01(+0.11%)
May 05, 2010 8.770 8.960 8.850 8.890 4,355 -0.11(-1.22%)
May 04, 2010 9.100 9.100 8.820 9.000 10,650 -0.14(-1.53%)
May 03, 2010 9.400 9.400 9.060 9.140 11,943 -0.05(-0.54%)
Apr 30, 2010 9.230 9.540 9.100 9.190 71,520 +0.06(+0.66%)
Apr 29, 2010 8.850 9.130 8.650 9.130 54,673 +0.35(+3.99%)
Apr 28, 2010 8.630 8.780 8.510 8.780 27,239 -0.07(-0.79%)
Apr 27, 2010 8.850 8.850 8.570 8.850 11,248 -0.04(-0.45%)
Apr 26, 2010 9.200 9.200 8.480 8.890 14,270 -0.35(-3.79%)
Apr 23, 2010 8.880 9.240 8.700 9.240 25,267 +0.27(+3.01%)
Apr 22, 2010 9.220 9.550 8.970 8.970 89,543 -0.13(-1.43%)
Apr 21, 2010 8.940 9.120 8.820 9.100 11,978 +0.02(+0.22%)
Apr 20, 2010 8.940 9.450 8.800 9.080 58,493 +0.63(+7.46%)
Apr 19, 2010 8.360 8.650 8.350 8.450 13,400 +0.09(+1.08%)
Apr 16, 2010 8.080 8.360 8.050 8.360 47,826 +0.26(+3.21%)
Apr 15, 2010 7.900 8.110 7.900 8.100 28,071 +0.09(+1.12%)
Apr 14, 2010 7.790 8.090 7.790 8.010 23,790 +0.23(+2.96%)
Apr 13, 2010 7.800 7.850 7.750 7.780 20,303 -0.03(-0.38%)
Apr 12, 2010 8.000 8.200 7.810 7.810 26,250 -0.01(-0.13%)
Apr 09, 2010 7.820 7.890 7.810 7.820 5,161 +0.02(+0.26%)
Apr 08, 2010 7.880 7.940 7.750 7.800 11,887 -0.03(-0.38%)
Apr 07, 2010 7.790 8.000 7.780 7.830 12,410 -0.01(-0.13%)
Apr 06, 2010 8.030 8.090 7.750 7.840 29,896 -0.28(-3.45%)
Apr 05, 2010 8.500 8.500 8.030 8.120 23,120 -0.13(-1.58%)
Apr 01, 2010 8.250 8.250 8.250 0 +0.10(+1.23%)
Mar 31, 2010 8.100 8.350 8.100 8.150 16,734 -0.10(-1.21%)
Mar 30, 2010 8.140 8.300 8.080 8.250 6,796 -0.05(-0.60%)
Mar 29, 2010 8.310 8.450 8.110 8.300 15,340 +0.07(+0.85%)
Mar 26, 2010 8.690 8.690 8.230 8.230 17,172 -0.22(-2.60%)
Mar 25, 2010 8.620 8.630 8.360 8.450 7,105 -0.03(-0.35%)
Mar 24, 2010 8.690 8.690 7.850 8.480 52,832 -0.19(-2.19%)
Mar 23, 2010 8.880 8.900 8.600 8.670 12,970 -0.17(-1.92%)
Mar 22, 2010 8.890 8.980 8.820 8.840 5,009 -0.06(-0.67%)
Mar 19, 2010 9.000 9.000 8.850 8.900 12,393 -0.13(-1.44%)
Mar 18, 2010 9.070 9.200 9.030 9.030 10,293 -0.11(-1.20%)
Mar 17, 2010 9.150 9.200 9.050 9.140 27,165 +0.04(+0.44%)
Mar 16, 2010 9.090 9.190 9.000 9.100 10,495 +0.15(+1.68%)
Mar 15, 2010 8.930 8.950 8.940 8.950 11,300 -0.14(-1.54%)
Mar 12, 2010 9.020 9.450 9.010 9.090 10,145 +0.08(+0.89%)
Mar 11, 2010 9.100 9.170 8.900 9.010 23,915 -0.09(-0.99%)
Mar 10, 2010 9.150 9.150 9.010 9.100 34,310 -0.12(-1.30%)
Mar 09, 2010 9.400 9.400 9.020 9.220 26,189 -0.20(-2.12%)
Mar 08, 2010 9.500 9.670 9.320 9.420 32,162 -0.24(-2.48%)
Mar 05, 2010 9.520 9.750 9.520 9.660 15,160 +0.14(+1.47%)
Mar 04, 2010 9.520 9.800 9.520 9.520 12,945 -0.08(-0.83%)
Mar 03, 2010 9.500 9.800 9.500 9.600 27,812 -0.39(-3.90%)
Mar 02, 2010 9.700 10.00 9.640 9.990 38,120 +0.29(+2.99%)
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.