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, 2022 2.570 10 -0.25(-8.87%)
May 30, 2022 2.800 2.820 2.800 2.820 5,789 +0.10(+3.68%)
May 26, 2022 2.720 0 +0.00(+0.00%)
May 25, 2022 2.720 2.780 2.720 2.720 7,500 +0.00(+0.00%)
May 24, 2022 2.730 2.790 2.720 2.720 7,351 -0.04(-1.45%)
May 20, 2022 2.760 0 -0.02(-0.72%)
May 19, 2022 2.670 2.860 2.610 2.780 18,831 +0.27(+10.76%)
May 18, 2022 2.620 2.650 2.510 2.510 3,596 -0.14(-5.28%)
May 17, 2022 2.710 2.710 2.590 2.650 11,091 +0.05(+1.92%)
May 16, 2022 2.640 2.650 2.550 2.600 16,334 +0.21(+8.79%)
May 13, 2022 2.260 2.470 2.260 2.390 31,083 -0.10(-4.02%)
May 12, 2022 2.310 2.620 2.250 2.490 26,772 +0.03(+1.22%)
May 11, 2022 2.450 2.590 2.350 2.460 26,243 +0.11(+4.68%)
May 10, 2022 2.520 2.750 2.350 2.350 32,086 -0.26(-9.96%)
May 09, 2022 2.760 2.920 2.510 2.610 98,491 -0.41(-13.58%)
May 06, 2022 3.070 3.070 2.830 3.020 8,306 +0.09(+3.07%)
May 05, 2022 2.930 2.930 2.920 2.930 1,200 +0.01(+0.34%)
May 04, 2022 2.890 2.920 2.820 2.920 6,425 +0.04(+1.39%)
May 03, 2022 2.970 3.050 2.810 2.880 15,978 -0.07(-2.37%)
May 02, 2022 2.800 2.970 2.800 2.950 9,400 +0.10(+3.51%)
Apr 29, 2022 2.900 2.960 2.800 2.850 21,069 -0.03(-1.04%)
Apr 28, 2022 2.750 2.880 2.700 2.880 34,884 +0.13(+4.73%)
Apr 27, 2022 2.820 2.840 2.700 2.750 35,483 -0.07(-2.48%)
Apr 26, 2022 2.800 2.820 2.700 2.820 47,108 +0.05(+1.81%)
Apr 25, 2022 2.830 2.830 2.770 2.770 36,000 -0.05(-1.77%)
Apr 22, 2022 3.080 3.100 2.750 2.820 98,979 -0.27(-8.74%)
Apr 21, 2022 3.260 3.260 3.090 3.090 12,740 -0.13(-4.04%)
Apr 20, 2022 3.250 3.250 3.210 3.220 11,695 -0.03(-0.92%)
Apr 19, 2022 3.300 3.300 3.250 3.250 9,400 -0.06(-1.81%)
Apr 18, 2022 3.300 3.360 3.300 3.310 25,680 +0.07(+2.16%)
Apr 14, 2022 3.240 0 -0.06(-1.82%)
Apr 13, 2022 3.330 3.370 3.250 3.300 18,760 +0.02(+0.61%)
Apr 12, 2022 3.340 3.340 3.280 3.280 16,905 +0.03(+0.92%)
Apr 11, 2022 3.280 3.320 3.250 3.250 8,208 +0.00(+0.00%)
Apr 08, 2022 3.330 3.340 3.160 3.250 25,065 -0.01(-0.31%)
Apr 07, 2022 3.420 3.520 3.230 3.260 12,994 -0.04(-1.21%)
Apr 06, 2022 3.580 3.580 3.300 3.300 12,850 -0.26(-7.30%)
Apr 05, 2022 3.570 3.640 3.550 3.560 2,204 -0.14(-3.78%)
Apr 04, 2022 3.640 3.750 3.620 3.700 16,327 +0.08(+2.21%)
Apr 01, 2022 3.600 3.650 3.600 3.620 12,437 +0.07(+1.97%)
Mar 31, 2022 3.650 3.720 3.470 3.550 23,131 -0.10(-2.74%)
Mar 30, 2022 3.450 3.750 3.450 3.650 52,445 +0.17(+4.89%)
Mar 29, 2022 3.460 3.870 3.450 3.480 18,791 -0.19(-5.18%)
Mar 28, 2022 3.780 3.790 3.670 3.670 31,430 -0.11(-2.91%)
Mar 25, 2022 3.810 3.840 3.780 3.780 2,601 +0.00(+0.00%)
Mar 24, 2022 3.750 3.800 3.700 3.780 43,755 +0.12(+3.28%)
Mar 23, 2022 3.660 3.730 3.590 3.660 33,820 +0.11(+3.10%)
Mar 22, 2022 3.610 3.670 3.550 3.550 15,450 -0.05(-1.39%)
Mar 21, 2022 3.550 3.640 3.540 3.600 5,392 -0.02(-0.55%)
Mar 18, 2022 3.600 3.700 3.600 3.620 3,525 +0.01(+0.28%)
Mar 17, 2022 3.400 3.740 3.400 3.610 5,145 +0.19(+5.56%)
Mar 16, 2022 3.620 3.940 3.420 3.420 5,275 -0.18(-5.00%)
Mar 15, 2022 3.610 3.700 3.600 3.600 19,180 -0.03(-0.83%)
Mar 14, 2022 3.610 3.730 3.610 3.630 6,005 -0.02(-0.55%)
Mar 11, 2022 3.810 3.810 3.650 3.650 2,921 -0.19(-4.95%)
Mar 10, 2022 3.950 3.950 3.650 3.840 8,121 +0.03(+0.79%)
Mar 09, 2022 4.000 4.000 3.710 3.810 21,964 -0.26(-6.39%)
Mar 08, 2022 3.930 4.110 3.930 4.070 34,614 +0.14(+3.56%)
Mar 07, 2022 3.750 3.930 3.700 3.930 73,908 +0.33(+9.17%)
Mar 04, 2022 3.460 3.600 3.410 3.600 34,166 +0.25(+7.46%)
Mar 03, 2022 3.140 3.350 3.140 3.350 4,262 +0.15(+4.69%)
Mar 02, 2022 3.490 3.500 3.200 3.200 25,073 -0.18(-5.33%)
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.