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

Chesapeake Gold Corp (TSV: CKG )

2.380 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 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 30, 2008 6.400 6.500 6.400 6.400 6,200 +0.05(+0.79%)
May 29, 2008 6.300 6.360 6.300 6.350 46,250 +0.05(+0.79%)
May 28, 2008 6.350 6.350 6.300 6.300 39,049 -0.09(-1.41%)
May 27, 2008 6.340 6.390 6.330 6.390 14,610 +0.06(+0.95%)
May 26, 2008 6.390 6.390 6.330 6.330 4,600 -0.04(-0.63%)
May 23, 2008 6.300 6.390 6.300 6.370 11,468 +0.07(+1.11%)
May 22, 2008 6.330 6.340 6.220 6.300 50,181 +0.00(+0.00%)
May 21, 2008 6.200 6.300 6.200 6.300 59,560 +0.10(+1.61%)
May 20, 2008 6.300 6.300 6.100 6.200 27,784 +0.00(+0.00%)
May 19, 2008 6.100 6.200 6.100 6.200 18,990 +0.00(+0.00%)
May 16, 2008 6.100 6.200 6.100 6.200 18,990 -0.04(-0.64%)
May 15, 2008 6.280 6.280 6.080 6.240 35,980 +0.14(+2.30%)
May 14, 2008 6.250 6.250 6.080 6.100 18,272 -0.10(-1.61%)
May 13, 2008 6.120 6.200 6.120 6.200 7,680 +0.00(+0.00%)
May 12, 2008 6.120 6.260 6.100 6.200 15,060 +0.00(+0.00%)
May 09, 2008 6.190 6.200 6.120 6.200 4,900 +0.01(+0.16%)
May 08, 2008 6.150 6.250 6.150 6.190 26,460 -0.06(-0.96%)
May 07, 2008 6.240 6.250 6.200 6.250 13,755 +0.01(+0.16%)
May 06, 2008 6.240 6.320 6.240 6.240 27,230 +0.00(+0.00%)
May 05, 2008 6.220 6.250 6.220 6.240 27,100 -0.01(-0.16%)
May 02, 2008 6.100 6.250 6.250 6.250 13,000 +0.18(+2.97%)
May 01, 2008 6.100 6.100 6.070 6.070 22,710 -0.01(-0.16%)
Apr 30, 2008 6.000 6.080 5.950 6.080 10,705 +0.08(+1.33%)
Apr 29, 2008 6.100 6.120 6.000 6.000 10,000 -0.12(-1.96%)
Apr 28, 2008 6.260 6.260 6.120 6.120 17,760 -0.04(-0.65%)
Apr 25, 2008 6.200 6.230 6.100 6.160 20,590 +0.01(+0.16%)
Apr 24, 2008 6.300 6.310 6.080 6.150 34,000 -0.19(-3.00%)
Apr 23, 2008 6.340 6.480 6.320 6.340 54,065 +0.04(+0.63%)
Apr 22, 2008 6.380 6.390 6.300 6.300 29,005 -0.01(-0.16%)
Apr 21, 2008 6.250 6.350 6.250 6.310 66,980 -0.08(-1.25%)
Apr 18, 2008 6.360 6.390 6.360 6.390 55,500 -0.07(-1.08%)
Apr 17, 2008 6.350 6.460 6.350 6.460 128,343 +0.11(+1.73%)
Apr 16, 2008 6.200 6.350 6.200 6.350 27,400 -0.05(-0.78%)
Apr 15, 2008 6.250 6.400 6.250 6.400 7,030 +0.00(+0.00%)
Apr 14, 2008 6.200 6.400 6.200 6.400 24,765 -0.07(-1.08%)
Apr 11, 2008 6.350 6.490 6.240 6.470 14,242 +0.11(+1.73%)
Apr 10, 2008 6.300 6.450 6.300 6.360 20,564 +0.10(+1.60%)
Apr 09, 2008 6.200 6.260 6.150 6.260 34,800 +0.14(+2.29%)
Apr 08, 2008 6.160 6.200 6.120 6.120 8,990 -0.08(-1.29%)
Apr 07, 2008 6.230 6.260 6.200 6.200 68,610 -0.08(-1.27%)
Apr 04, 2008 6.170 6.280 6.150 6.280 15,870 +0.08(+1.29%)
Apr 03, 2008 6.210 6.300 6.160 6.200 31,760 -0.03(-0.48%)
Apr 02, 2008 6.100 6.290 6.230 6.230 17,149 +0.17(+2.81%)
Apr 01, 2008 6.420 6.420 6.050 6.060 34,529 -0.39(-6.05%)
Mar 31, 2008 6.600 6.600 6.350 6.450 24,340 -0.15(-2.27%)
Mar 28, 2008 6.300 6.600 5.750 6.600 37,010 +0.15(+2.33%)
Mar 27, 2008 6.470 6.470 6.300 6.450 18,405 +0.04(+0.62%)
Mar 26, 2008 6.410 6.500 6.310 6.410 60,140 -0.08(-1.23%)
Mar 25, 2008 6.590 6.600 6.300 6.490 9,720 +0.09(+1.41%)
Mar 24, 2008 6.650 6.650 6.100 6.400 12,700 -0.49(-7.11%)
Mar 21, 2008 6.700 6.900 6.300 6.890 35,965 +0.00(+0.00%)
Mar 20, 2008 6.700 6.900 6.300 6.890 35,965 -0.01(-0.14%)
Mar 19, 2008 6.720 6.900 6.500 6.900 22,371 +0.05(+0.73%)
Mar 18, 2008 7.000 7.000 6.800 6.850 26,500 -0.05(-0.72%)
Mar 17, 2008 6.800 6.900 6.550 6.900 30,610 +0.08(+1.17%)
Mar 14, 2008 6.820 7.150 6.820 6.820 16,684 -0.08(-1.16%)
Mar 13, 2008 6.610 7.160 6.600 6.900 53,515 +0.15(+2.22%)
Mar 12, 2008 6.780 6.810 6.750 6.750 6,469 +0.05(+0.75%)
Mar 11, 2008 6.650 6.820 6.650 6.700 12,900 -0.10(-1.47%)
Mar 10, 2008 6.800 6.800 6.520 6.800 24,497 +0.00(+0.00%)
Mar 07, 2008 6.470 6.800 6.440 6.800 50,175 +0.30(+4.62%)
Mar 06, 2008 6.530 6.550 6.390 6.500 43,189 -0.05(-0.76%)
Mar 05, 2008 6.520 6.600 6.450 6.550 94,022 +0.00(+0.00%)
Mar 04, 2008 6.700 6.790 6.520 6.550 64,385 -0.13(-1.95%)
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.