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

Chesapeake Gold Corp (TSV: CKG )

2.450 -0.110 (-4.30%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 13, 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, 2013 4.290 4.370 4.260 4.325 13,398 +0.08(+1.76%)
May 30, 2013 4.400 4.400 4.170 4.250 17,250 +0.01(+0.24%)
May 29, 2013 4.300 4.300 4.210 4.240 16,655 -0.02(-0.47%)
May 28, 2013 4.350 4.350 4.260 4.260 2,790 -0.09(-2.07%)
May 27, 2013 4.350 4.350 4.350 4.350 3,100 +0.14(+3.33%)
May 24, 2013 4.260 4.260 4.210 4.210 746 -0.18(-4.10%)
May 23, 2013 4.250 4.400 4.210 4.390 6,043 +0.09(+2.09%)
May 22, 2013 4.290 4.300 4.210 4.300 12,595 +0.09(+2.14%)
May 21, 2013 4.200 4.290 4.200 4.210 3,478 -0.04(-0.94%)
May 17, 2013 4.250 4.250 4.250 0 -0.09(-2.07%)
May 16, 2013 4.570 4.570 4.300 4.340 18,751 -0.23(-5.03%)
May 15, 2013 4.600 4.675 4.550 4.570 3,047 -0.28(-5.77%)
May 13, 2013 4.760 4.850 4.700 4.850 400 +0.05(+1.04%)
May 10, 2013 4.850 4.850 4.610 4.800 3,420 -0.10(-2.04%)
May 09, 2013 4.820 4.900 4.820 4.900 4,250 -0.10(-2.00%)
May 08, 2013 4.800 5.000 4.800 5.000 4,200 +0.20(+4.17%)
May 07, 2013 5.020 5.020 4.610 4.800 17,475 -0.25(-4.95%)
May 06, 2013 5.090 5.090 5.000 5.050 5,100 -0.05(-0.98%)
May 03, 2013 5.100 5.100 4.970 5.100 17,630 +0.00(+0.00%)
May 02, 2013 4.720 5.100 4.720 5.100 6,800 +0.37(+7.82%)
May 01, 2013 4.850 4.850 4.500 4.730 31,817 -0.10(-2.07%)
Apr 30, 2013 4.730 4.950 4.730 4.830 6,290 +0.11(+2.33%)
Apr 29, 2013 4.900 4.900 4.720 4.720 5,854 -0.18(-3.67%)
Apr 26, 2013 4.860 4.900 4.800 4.900 5,500 +0.10(+2.08%)
Apr 25, 2013 4.760 4.950 4.620 4.800 19,870 +0.05(+1.05%)
Apr 24, 2013 4.660 4.750 4.610 4.750 8,150 +0.10(+2.15%)
Apr 23, 2013 4.960 4.960 4.650 4.650 12,500 -0.26(-5.30%)
Apr 22, 2013 5.040 5.150 4.650 4.910 16,424 +0.10(+2.08%)
Apr 19, 2013 4.860 4.860 4.700 4.810 7,160 -0.01(-0.21%)
Apr 18, 2013 4.890 4.890 4.750 4.820 28,041 -0.16(-3.21%)
Apr 17, 2013 5.360 5.360 4.740 4.980 59,870 -0.16(-3.11%)
Apr 16, 2013 5.400 5.400 5.120 5.140 40,567 +0.03(+0.59%)
Apr 15, 2013 6.000 6.000 5.020 5.110 64,883 -1.04(-16.91%)
Apr 12, 2013 6.500 6.500 6.150 6.150 12,253 -0.39(-5.96%)
Apr 11, 2013 6.620 6.650 6.510 6.540 21,320 -0.16(-2.39%)
Apr 10, 2013 6.720 6.800 6.620 6.700 8,841 -0.04(-0.59%)
Apr 09, 2013 6.850 6.850 6.630 6.740 3,792 -0.10(-1.46%)
Apr 08, 2013 6.890 6.890 6.840 6.840 590 +0.05(+0.74%)
Apr 05, 2013 6.850 6.850 6.700 6.790 1,100 -0.06(-0.88%)
Apr 04, 2013 6.900 6.900 6.700 6.850 12,485 -0.22(-3.11%)
Apr 03, 2013 7.150 7.160 6.910 7.070 23,596 -0.10(-1.39%)
Apr 02, 2013 7.400 7.410 7.100 7.170 10,084 -0.21(-2.85%)
Apr 01, 2013 7.480 7.480 7.250 7.380 2,316 +0.04(+0.54%)
Mar 28, 2013 7.340 7.340 7.340 0 +0.13(+1.80%)
Mar 27, 2013 7.250 7.260 7.210 7.210 9,687 -0.14(-1.90%)
Mar 26, 2013 7.360 7.550 7.220 7.350 9,254 -0.15(-2.00%)
Mar 25, 2013 7.550 7.550 7.500 7.500 7,761 -0.10(-1.32%)
Mar 22, 2013 7.590 7.600 7.590 7.600 2,520 +0.05(+0.66%)
Mar 21, 2013 7.340 7.550 7.340 7.550 1,040 +0.14(+1.89%)
Mar 20, 2013 7.590 7.590 7.400 7.410 5,107 +0.00(+0.00%)
Mar 19, 2013 7.490 7.530 7.400 7.410 3,641 -0.08(-1.07%)
Mar 18, 2013 7.350 7.500 7.350 7.490 7,840 +0.22(+3.03%)
Mar 15, 2013 7.270 7.270 7.270 7.270 300 -0.07(-0.95%)
Mar 14, 2013 7.280 7.340 7.220 7.340 5,100 +0.06(+0.82%)
Mar 13, 2013 7.260 7.390 7.200 7.280 8,957 -0.08(-1.02%)
Mar 12, 2013 7.340 7.370 7.320 7.355 8,920 +0.05(+0.62%)
Mar 11, 2013 7.200 7.340 7.150 7.310 14,838 +0.15(+2.09%)
Mar 08, 2013 7.100 7.160 7.100 7.160 3,411 +0.06(+0.85%)
Mar 07, 2013 7.200 7.400 7.100 7.100 10,560 -0.11(-1.53%)
Mar 06, 2013 7.350 7.390 7.190 7.210 4,450 -0.14(-1.90%)
Mar 05, 2013 7.560 7.670 7.350 7.350 7,517 -0.06(-0.81%)
Mar 04, 2013 8.080 8.080 7.390 7.410 20,822 -0.41(-5.24%)
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.