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

Chesapeake Gold Corp (TSV: CKG )

2.490 -0.070 (-2.73%)
Streaming Delayed Price Updated: 3:59 PM 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, 2023 1.630 1.630 1.580 1.580 20,302 -0.02(-1.25%)
May 30, 2023 1.630 1.630 1.600 1.600 3,100 -0.13(-7.51%)
May 29, 2023 1.730 1.730 1.730 1.730 380 +0.03(+1.76%)
May 26, 2023 1.750 1.750 1.700 1.700 700 -0.01(-0.58%)
May 25, 2023 1.640 1.710 1.640 1.710 3,300 +0.07(+4.27%)
May 24, 2023 1.650 1.680 1.600 1.640 19,187 +0.03(+1.86%)
May 23, 2023 1.600 1.620 1.600 1.610 9,800 -0.02(-1.23%)
May 19, 2023 1.630 0 -0.06(-3.55%)
May 18, 2023 1.640 1.690 1.640 1.690 300 +0.09(+5.62%)
May 17, 2023 1.680 1.680 1.600 1.600 19,670 -0.08(-4.76%)
May 16, 2023 1.680 1.710 1.680 1.680 7,050 +0.00(+0.00%)
May 15, 2023 1.670 1.680 1.670 1.680 4,800 +0.02(+1.20%)
May 12, 2023 1.780 1.780 1.660 1.660 1,000 -0.11(-6.21%)
May 11, 2023 1.660 1.770 1.650 1.770 6,413 +0.10(+5.99%)
May 10, 2023 1.700 1.790 1.650 1.670 19,101 -0.02(-1.18%)
May 09, 2023 2.050 2.090 1.610 1.690 64,621 -0.49(-22.48%)
May 08, 2023 2.270 2.270 2.120 2.180 13,712 +0.13(+6.34%)
May 05, 2023 2.150 2.220 2.050 2.050 26,902 -0.35(-14.58%)
May 04, 2023 2.450 2.530 2.400 2.400 7,200 +0.00(+0.00%)
May 03, 2023 2.410 2.410 2.350 2.400 6,600 -0.06(-2.44%)
May 02, 2023 2.680 2.680 2.220 2.460 20,306 -0.24(-8.89%)
May 01, 2023 2.700 2.700 2.700 2.700 400 +0.00(+0.00%)
Apr 28, 2023 2.700 2.750 2.680 2.700 2,273 +0.12(+4.65%)
Apr 27, 2023 2.680 2.680 2.540 2.580 4,200 +0.13(+5.31%)
Apr 26, 2023 2.460 2.500 2.420 2.450 45,485 -0.04(-1.61%)
Apr 25, 2023 2.640 2.640 2.360 2.490 8,737 -0.16(-6.04%)
Apr 24, 2023 2.700 2.740 2.610 2.650 8,300 -0.08(-2.93%)
Apr 21, 2023 2.840 2.840 2.720 2.730 9,966 -0.12(-4.21%)
Apr 20, 2023 2.790 2.900 2.790 2.850 18,700 +0.09(+3.26%)
Apr 19, 2023 2.750 2.760 2.720 2.760 17,100 +0.00(+0.00%)
Apr 18, 2023 2.620 2.760 2.620 2.760 5,244 +0.00(+0.00%)
Apr 17, 2023 2.780 2.780 2.730 2.760 11,055 +0.10(+3.76%)
Apr 14, 2023 2.760 2.760 2.660 2.660 10,202 -0.10(-3.62%)
Apr 13, 2023 2.710 2.770 2.710 2.760 36,985 +0.06(+2.22%)
Apr 12, 2023 2.660 2.700 2.620 2.700 7,520 +0.08(+3.05%)
Apr 11, 2023 2.560 2.670 2.560 2.620 28,349 +0.06(+2.34%)
Apr 10, 2023 2.700 2.700 2.560 2.560 40,090 -0.20(-7.25%)
Apr 06, 2023 2.760 0 +0.20(+7.81%)
Apr 05, 2023 2.650 2.750 2.560 2.560 12,204 -0.09(-3.40%)
Apr 04, 2023 2.400 2.650 2.380 2.650 21,415 +0.25(+10.42%)
Apr 03, 2023 2.490 2.490 2.380 2.400 6,700 +0.03(+1.27%)
Mar 31, 2023 2.210 2.370 2.200 2.370 25,556 +0.19(+8.72%)
Mar 30, 2023 2.160 2.180 2.120 2.180 3,371 +0.02(+0.93%)
Mar 29, 2023 2.100 2.180 2.100 2.160 2,100 +0.06(+2.86%)
Mar 28, 2023 2.180 2.180 2.010 2.100 4,500 +0.06(+2.94%)
Mar 27, 2023 2.210 2.210 2.030 2.040 7,600 -0.06(-2.86%)
Mar 24, 2023 2.090 2.100 2.030 2.100 5,134 +0.05(+2.44%)
Mar 23, 2023 2.030 2.050 2.010 2.050 21,223 +0.02(+0.99%)
Mar 22, 2023 2.110 2.210 2.030 2.030 16,850 -0.09(-4.25%)
Mar 21, 2023 2.170 2.210 2.120 2.120 2,501 -0.06(-2.75%)
Mar 20, 2023 2.140 2.180 2.110 2.180 12,600 +0.04(+1.87%)
Mar 17, 2023 2.180 2.180 2.110 2.140 10,380 -0.01(-0.47%)
Mar 16, 2023 1.960 2.170 1.960 2.150 4,201 +0.09(+4.37%)
Mar 15, 2023 2.080 2.080 2.060 2.060 700 +0.04(+1.98%)
Mar 14, 2023 2.170 2.180 2.020 2.020 8,184 -0.16(-7.34%)
Mar 13, 2023 2.060 2.180 2.050 2.180 9,817 +0.18(+9.00%)
Mar 10, 2023 2.040 2.040 1.970 2.000 6,793 +0.02(+1.01%)
Mar 09, 2023 2.010 2.040 1.980 1.980 3,800 -0.04(-1.98%)
Mar 08, 2023 2.020 2.020 2.020 2.020 500 +0.01(+0.50%)
Mar 07, 2023 2.070 2.090 2.010 2.010 3,500 -0.10(-4.74%)
Mar 06, 2023 2.090 2.160 2.040 2.110 1,440 -0.05(-2.31%)
Mar 03, 2023 2.160 2.160 2.160 2.160 1,000 +0.02(+0.93%)
Mar 02, 2023 2.080 2.140 2.080 2.140 1,510 +0.04(+1.90%)
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.