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, 2017 3.780 3.860 3.690 3.750 2,600 -0.03(-0.79%)
May 30, 2017 3.790 3.790 3.660 3.780 9,033 -0.07(-1.82%)
May 29, 2017 3.950 3.950 3.850 3.850 4,000 +0.15(+4.05%)
May 26, 2017 3.700 3.700 3.700 3.700 2,700 -0.01(-0.27%)
May 25, 2017 3.700 3.770 3.700 3.710 3,983 -0.09(-2.37%)
May 24, 2017 3.750 3.800 3.710 3.800 5,500 +0.05(+1.33%)
May 23, 2017 3.840 3.850 3.750 3.750 11,990 +0.01(+0.27%)
May 19, 2017 3.800 3.800 3.710 3.740 7,300 -0.08(-2.09%)
May 18, 2017 3.800 3.820 3.750 3.820 9,350 -0.03(-0.78%)
May 17, 2017 3.910 3.910 3.850 3.850 7,501 +0.02(+0.52%)
May 16, 2017 4.080 4.080 3.800 3.830 11,094 -0.03(-0.78%)
May 15, 2017 4.000 4.000 3.850 3.860 8,400 +0.02(+0.52%)
May 12, 2017 3.790 3.870 3.790 3.840 5,985 +0.04(+1.05%)
May 11, 2017 3.950 3.950 3.800 3.800 1,754 +0.10(+2.70%)
May 10, 2017 3.880 3.910 3.600 3.700 28,124 -0.07(-1.86%)
May 09, 2017 3.940 3.940 3.770 3.770 6,483 -0.12(-3.21%)
May 08, 2017 3.860 3.940 3.860 3.895 12,300 +0.15(+3.87%)
May 05, 2017 3.820 3.880 3.750 3.750 31,781 -0.06(-1.57%)
May 04, 2017 3.850 3.890 3.800 3.810 19,440 -0.10(-2.56%)
May 03, 2017 3.840 3.910 3.830 3.910 3,504 +0.06(+1.56%)
May 02, 2017 3.900 3.900 3.820 3.850 9,786 +0.00(+0.00%)
May 01, 2017 4.080 4.080 3.790 3.850 19,100 -0.09(-2.28%)
Apr 28, 2017 3.950 3.950 3.830 3.940 32,988 +0.01(+0.25%)
Apr 27, 2017 3.890 4.030 3.890 3.930 4,045 +0.01(+0.26%)
Apr 26, 2017 3.990 3.990 3.820 3.920 10,000 +0.00(+0.00%)
Apr 25, 2017 3.920 4.000 3.920 3.920 18,750 -0.07(-1.75%)
Apr 24, 2017 4.020 4.020 3.950 3.990 9,378 -0.05(-1.24%)
Apr 21, 2017 4.040 4.040 4.030 4.040 801 +0.00(+0.00%)
Apr 20, 2017 3.850 4.040 3.850 4.040 6,835 +0.19(+4.94%)
Apr 19, 2017 4.000 4.050 3.850 3.850 17,750 -0.17(-4.23%)
Apr 18, 2017 4.000 4.080 4.000 4.020 13,213 -0.02(-0.50%)
Apr 17, 2017 4.100 4.100 4.040 4.040 1,665 +0.01(+0.25%)
Apr 13, 2017 4.120 4.240 4.000 4.030 12,750 -0.02(-0.49%)
Apr 12, 2017 4.190 4.190 4.050 4.050 7,250 +0.01(+0.25%)
Apr 11, 2017 3.910 4.150 3.910 4.040 16,438 +0.18(+4.66%)
Apr 10, 2017 4.200 4.200 3.860 3.860 24,555 -0.19(-4.69%)
Apr 07, 2017 4.200 4.200 3.840 4.050 16,390 +0.22(+5.74%)
Apr 06, 2017 3.990 4.110 3.830 3.830 4,386 -0.17(-4.25%)
Apr 05, 2017 3.770 4.000 3.660 4.000 24,169 +0.24(+6.38%)
Apr 04, 2017 3.700 3.860 3.700 3.760 21,617 +0.06(+1.62%)
Apr 03, 2017 3.750 3.800 3.570 3.700 50,620 +0.15(+4.23%)
Mar 31, 2017 3.600 3.600 3.550 3.550 30,600 -0.02(-0.56%)
Mar 30, 2017 3.850 3.850 3.550 3.570 19,143 -0.18(-4.80%)
Mar 29, 2017 3.830 3.830 3.690 3.750 47,382 -0.10(-2.60%)
Mar 28, 2017 3.850 3.900 3.800 3.850 40,359 +0.03(+0.79%)
Mar 27, 2017 4.000 4.000 3.820 3.820 14,124 +0.01(+0.26%)
Mar 24, 2017 3.950 3.960 3.800 3.810 22,586 +0.02(+0.53%)
Mar 23, 2017 3.770 3.790 3.770 3.790 801 +0.03(+0.80%)
Mar 22, 2017 3.900 3.900 3.750 3.760 15,828 -0.07(-1.83%)
Mar 21, 2017 3.900 3.900 3.820 3.830 28,252 +0.01(+0.26%)
Mar 20, 2017 3.980 3.980 3.820 3.820 8,120 +0.01(+0.26%)
Mar 17, 2017 3.810 3.810 3.810 3.810 100 -0.14(-3.54%)
Mar 16, 2017 3.800 3.950 3.750 3.950 25,689 +0.15(+3.95%)
Mar 15, 2017 3.660 3.800 3.660 3.800 22,000 +0.15(+4.11%)
Mar 14, 2017 3.700 3.700 3.650 3.650 23,750 -0.05(-1.35%)
Mar 13, 2017 3.800 3.800 3.670 3.700 24,668 -0.02(-0.54%)
Mar 10, 2017 3.780 3.790 3.600 3.720 32,900 -0.05(-1.33%)
Mar 09, 2017 3.850 3.900 3.770 3.770 7,254 -0.08(-2.08%)
Mar 08, 2017 3.820 3.980 3.820 3.850 22,800 +0.09(+2.39%)
Mar 07, 2017 4.000 4.000 3.650 3.760 37,351 -0.12(-3.09%)
Mar 06, 2017 4.000 4.000 3.880 3.880 15,267 -0.04(-1.02%)
Mar 03, 2017 4.000 4.020 3.920 3.920 8,625 +0.00(+0.00%)
Mar 02, 2017 4.000 4.000 3.880 3.920 16,450 -0.04(-1.01%)
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.