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, 2019 1.760 1.790 1.760 1.790 14,425 +0.02(+1.13%)
May 30, 2019 1.700 1.800 1.690 1.770 16,072 +0.07(+4.12%)
May 29, 2019 1.580 1.700 1.580 1.700 7,000 +0.12(+7.59%)
May 28, 2019 1.580 1.590 1.510 1.580 5,350 +0.12(+8.22%)
May 27, 2019 1.500 1.500 1.410 1.460 6,200 -0.08(-5.19%)
May 24, 2019 1.540 1.540 1.540 1.540 900 +0.03(+1.99%)
May 23, 2019 1.560 1.570 1.510 1.510 3,300 +0.01(+1.00%)
May 22, 2019 1.430 1.500 1.430 1.495 16,900 -0.00(-0.33%)
May 21, 2019 1.550 1.560 1.495 1.500 10,990 -0.02(-1.32%)
May 17, 2019 1.520 1.520 1.520 0 -0.02(-1.30%)
May 16, 2019 1.570 1.580 1.540 1.540 19,589 -0.01(-0.65%)
May 15, 2019 1.630 1.630 1.550 1.550 2,220 -0.14(-8.28%)
May 14, 2019 1.620 1.690 1.550 1.690 10,664 +0.07(+4.32%)
May 13, 2019 1.640 1.640 1.620 1.620 3,600 +0.03(+1.89%)
May 10, 2019 1.670 1.670 1.590 1.590 3,800 +0.02(+1.27%)
May 09, 2019 1.570 1.570 1.570 1.570 1,000 +0.01(+0.64%)
May 08, 2019 1.620 1.630 1.560 1.560 7,000 -0.06(-3.70%)
May 07, 2019 1.650 1.650 1.610 1.620 9,900 +0.00(+0.00%)
May 06, 2019 1.730 1.730 1.620 1.620 1,800 -0.10(-5.81%)
May 03, 2019 1.710 1.720 1.650 1.720 9,890 -0.01(-0.58%)
May 02, 2019 1.750 1.750 1.700 1.730 7,537 +0.02(+1.17%)
May 01, 2019 1.710 1.710 1.710 1.710 200 -0.01(-0.58%)
Apr 30, 2019 1.720 1.740 1.720 1.720 4,800 -0.08(-4.44%)
Apr 29, 2019 1.760 1.800 1.750 1.800 9,455 +0.00(+0.00%)
Apr 26, 2019 1.790 1.800 1.790 1.800 1,600 +0.00(+0.00%)
Apr 25, 2019 2.030 2.030 1.800 1.800 7,433 -0.02(-1.10%)
Apr 24, 2019 1.820 1.900 1.820 1.820 9,000 +0.07(+4.00%)
Apr 23, 2019 1.850 1.850 1.750 1.750 12,109 -0.02(-1.13%)
Apr 22, 2019 1.830 1.830 1.770 1.770 16,500 -0.06(-3.28%)
Apr 18, 2019 1.830 1.830 1.830 0 +0.00(+0.00%)
Apr 17, 2019 1.830 1.830 1.830 1.830 1,000 +0.05(+2.81%)
Apr 16, 2019 1.790 1.790 1.770 1.780 11,800 +0.00(+0.00%)
Apr 15, 2019 1.780 1.820 1.780 1.780 12,100 +0.00(+0.00%)
Apr 12, 2019 1.810 1.810 1.780 1.780 3,400 -0.02(-1.11%)
Apr 11, 2019 1.860 1.860 1.780 1.800 7,163 -0.10(-5.26%)
Apr 10, 2019 1.910 1.910 1.810 1.900 6,300 -0.02(-1.04%)
Apr 09, 2019 1.890 1.920 1.890 1.920 1,600 +0.04(+2.13%)
Apr 08, 2019 1.840 1.880 1.830 1.880 6,900 +0.04(+2.17%)
Apr 05, 2019 1.830 1.840 1.780 1.840 1,100 +0.04(+2.22%)
Apr 04, 2019 1.860 1.860 1.790 1.800 5,299 -0.07(-3.74%)
Apr 03, 2019 1.810 1.890 1.810 1.870 2,100 +0.07(+3.89%)
Apr 02, 2019 1.910 1.910 1.780 1.800 11,826 +0.00(+0.00%)
Apr 01, 2019 1.810 1.810 1.790 1.800 10,101 -0.05(-2.70%)
Mar 29, 2019 1.940 1.940 1.780 1.850 26,939 -0.15(-7.50%)
Mar 28, 2019 1.900 2.000 1.900 2.000 5,899 +0.00(+0.00%)
Mar 27, 2019 2.030 2.030 2.000 2.000 750 -0.05(-2.44%)
Mar 26, 2019 2.040 2.060 2.030 2.050 5,125 +0.03(+1.49%)
Mar 25, 2019 2.010 2.020 2.010 2.020 4,383 +0.02(+1.00%)
Mar 22, 2019 1.970 2.000 1.970 2.000 3,700 +0.05(+2.56%)
Mar 21, 2019 1.920 1.960 1.920 1.950 3,880 +0.01(+0.52%)
Mar 20, 2019 1.950 1.950 1.940 1.940 1,200 -0.10(-4.90%)
Mar 18, 2019 2.040 2.040 2.040 0 -0.03(-1.45%)
Mar 14, 2019 2.070 2.070 2.070 0 +0.04(+1.97%)
Mar 13, 2019 2.000 2.030 1.990 2.030 15,136 -0.04(-1.93%)
Mar 12, 2019 2.070 2.070 2.070 2.070 160 -0.05(-2.36%)
Mar 11, 2019 1.970 2.120 1.970 2.120 11,699 +0.20(+10.42%)
Mar 08, 2019 1.900 1.920 1.900 1.920 1,729 +0.02(+1.05%)
Mar 07, 2019 1.930 1.930 1.890 1.900 7,863 -0.02(-1.04%)
Mar 06, 2019 1.900 1.920 1.870 1.920 700 +0.01(+0.52%)
Mar 04, 2019 1.910 1.910 1.910 0 +0.00(+0.00%)
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.