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, 2016 3.430 3.660 3.400 3.400 29,170 -0.10(-2.86%)
May 30, 2016 3.460 3.550 3.420 3.500 10,428 -0.01(-0.28%)
May 27, 2016 3.650 3.650 3.440 3.510 16,312 -0.17(-4.62%)
May 26, 2016 3.530 3.700 3.530 3.680 18,258 +0.18(+5.14%)
May 25, 2016 3.600 3.650 3.470 3.500 29,944 -0.21(-5.66%)
May 24, 2016 3.780 3.780 3.570 3.710 65,320 +0.00(+0.00%)
May 20, 2016 3.710 3.710 3.710 0 -0.02(-0.54%)
May 19, 2016 3.740 3.790 3.550 3.730 93,036 +0.00(+0.00%)
May 18, 2016 3.750 3.750 3.510 3.730 79,380 -0.01(-0.27%)
May 17, 2016 3.720 3.750 3.500 3.740 20,041 +0.39(+11.64%)
May 16, 2016 3.700 3.750 3.350 3.350 14,026 -0.10(-2.90%)
May 13, 2016 3.610 3.670 3.320 3.450 47,378 -0.14(-3.90%)
May 12, 2016 3.700 3.700 3.560 3.590 15,235 -0.11(-2.97%)
May 11, 2016 3.500 3.700 3.340 3.700 35,450 +0.31(+9.14%)
May 10, 2016 3.330 3.390 3.300 3.390 14,344 -0.01(-0.29%)
May 09, 2016 3.430 3.560 3.400 3.400 27,725 -0.01(-0.29%)
May 06, 2016 3.530 3.790 3.410 3.410 25,617 -0.09(-2.57%)
May 05, 2016 3.310 3.610 3.310 3.500 3,500 +0.05(+1.45%)
May 04, 2016 3.840 3.840 3.440 3.450 41,863 -0.39(-10.16%)
May 03, 2016 3.670 3.940 3.670 3.840 37,250 +0.07(+1.86%)
May 02, 2016 3.900 4.000 3.640 3.770 55,042 -0.08(-2.08%)
Apr 29, 2016 3.690 3.850 3.670 3.850 49,680 +0.21(+5.77%)
Apr 28, 2016 3.660 3.660 3.500 3.640 44,318 +0.06(+1.68%)
Apr 27, 2016 3.400 3.590 3.390 3.580 36,518 +0.19(+5.60%)
Apr 26, 2016 3.470 3.550 3.300 3.390 29,021 -0.07(-2.02%)
Apr 25, 2016 3.600 3.700 3.460 3.460 42,334 -0.12(-3.35%)
Apr 22, 2016 3.520 3.690 3.520 3.580 52,234 -0.12(-3.24%)
Apr 21, 2016 3.850 3.850 3.610 3.700 70,221 +0.23(+6.63%)
Apr 20, 2016 3.280 3.530 3.210 3.470 121,987 +0.29(+9.12%)
Apr 19, 2016 3.060 3.190 3.040 3.180 78,099 -0.11(-3.34%)
Apr 18, 2016 2.650 3.290 2.510 3.290 108,543 +0.68(+26.05%)
Apr 15, 2016 2.510 2.640 2.510 2.610 4,000 +0.11(+4.40%)
Apr 14, 2016 2.420 2.700 2.420 2.500 29,300 -0.03(-1.19%)
Apr 13, 2016 2.650 2.650 2.530 2.530 11,364 -0.06(-2.32%)
Apr 12, 2016 2.600 2.750 2.500 2.590 56,770 -0.01(-0.38%)
Apr 11, 2016 2.470 2.710 2.460 2.600 65,269 +0.15(+6.12%)
Apr 08, 2016 2.440 2.450 2.400 2.450 28,260 +0.04(+1.66%)
Apr 07, 2016 2.400 2.450 2.380 2.410 17,560 +0.01(+0.42%)
Apr 06, 2016 2.440 2.440 2.310 2.400 24,378 -0.02(-0.83%)
Apr 05, 2016 2.340 2.500 2.300 2.420 65,945 +0.13(+5.68%)
Apr 04, 2016 2.230 2.350 2.220 2.290 50,410 +0.07(+3.15%)
Apr 01, 2016 2.200 2.250 2.050 2.220 7,690 -0.01(-0.45%)
Mar 31, 2016 2.080 2.230 2.050 2.230 51,318 +0.19(+9.31%)
Mar 30, 2016 2.050 2.070 2.000 2.040 38,800 +0.02(+0.99%)
Mar 29, 2016 2.090 2.100 2.010 2.020 32,597 +0.02(+1.00%)
Mar 28, 2016 2.130 2.190 2.000 2.000 13,050 -0.04(-1.96%)
Mar 24, 2016 2.040 2.040 2.040 0 +0.04(+2.00%)
Mar 23, 2016 2.100 2.140 2.000 2.000 16,650 -0.15(-6.98%)
Mar 22, 2016 2.100 2.170 2.100 2.150 17,206 +0.05(+2.38%)
Mar 21, 2016 2.120 2.150 2.100 2.100 5,710 -0.02(-0.94%)
Mar 18, 2016 2.120 2.120 2.040 2.120 6,020 -0.03(-1.40%)
Mar 17, 2016 2.140 2.190 2.080 2.150 21,042 +0.07(+3.37%)
Mar 16, 2016 2.030 2.130 2.030 2.080 7,988 +0.00(+0.00%)
Mar 15, 2016 2.100 2.180 2.050 2.080 16,717 +0.01(+0.48%)
Mar 14, 2016 2.340 2.340 2.060 2.070 33,094 -0.18(-8.00%)
Mar 11, 2016 2.300 2.320 2.120 2.250 38,199 +0.05(+2.27%)
Mar 10, 2016 2.340 2.340 2.160 2.200 15,532 -0.12(-5.17%)
Mar 09, 2016 2.360 2.360 2.300 2.320 11,034 -0.07(-2.93%)
Mar 08, 2016 2.640 2.650 2.300 2.390 38,057 -0.29(-10.82%)
Mar 07, 2016 2.750 2.750 2.680 2.680 55,290 -0.07(-2.55%)
Mar 04, 2016 2.790 2.790 2.710 2.750 12,180 +0.06(+2.23%)
Mar 03, 2016 2.440 2.700 2.440 2.690 60,860 +0.31(+13.03%)
Mar 02, 2016 2.200 2.450 2.200 2.380 19,314 +0.08(+3.48%)
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.