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: 3:59 PM EDT, May 23, 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, 2014 2.560 2.560 2.500 2.550 18,049 -0.01(-0.39%)
May 29, 2014 2.600 2.620 2.560 2.560 7,100 -0.04(-1.54%)
May 28, 2014 2.600 2.610 2.600 2.600 12,176 +0.00(+0.00%)
May 27, 2014 2.650 2.650 2.600 2.600 8,100 -0.05(-1.89%)
May 26, 2014 2.650 2.650 2.650 2.650 1,393 +0.00(+0.00%)
May 23, 2014 2.650 2.650 2.650 2.650 2,580 +0.00(+0.00%)
May 22, 2014 2.690 2.690 2.650 2.650 5,815 -0.05(-1.85%)
May 20, 2014 2.700 2.700 2.700 2.700 0 -0.03(-1.10%)
May 16, 2014 2.730 2.730 2.730 0 -0.02(-0.73%)
May 15, 2014 2.750 2.750 2.750 2.750 300 +0.00(+0.00%)
May 13, 2014 2.750 2.750 2.750 0 +0.02(+0.73%)
May 12, 2014 2.730 2.730 2.700 2.730 4,450 -0.01(-0.36%)
May 09, 2014 2.710 2.740 2.710 2.740 2,757 +0.07(+2.62%)
May 08, 2014 2.700 2.700 2.670 2.670 7,950 -0.04(-1.48%)
May 07, 2014 2.770 2.770 2.710 2.710 4,000 -0.10(-3.56%)
May 06, 2014 2.700 2.810 2.700 2.810 2,192 +0.11(+4.07%)
May 05, 2014 2.720 2.720 2.700 2.700 4,412 -0.05(-1.82%)
May 02, 2014 2.750 2.790 2.750 2.750 9,900 +0.02(+0.73%)
May 01, 2014 2.730 2.760 2.730 2.730 11,076 +0.00(+0.00%)
Apr 30, 2014 2.750 2.750 2.730 2.730 1,400 +0.00(+0.00%)
Apr 29, 2014 2.750 2.750 2.730 2.730 2,500 -0.02(-0.73%)
Apr 28, 2014 2.740 2.770 2.740 2.750 7,500 +0.00(+0.00%)
Apr 25, 2014 2.670 2.750 2.670 2.750 9,400 -0.02(-0.72%)
Apr 24, 2014 2.770 2.780 2.610 2.770 12,005 -0.03(-1.07%)
Apr 23, 2014 2.770 2.800 2.770 2.800 800 +0.07(+2.56%)
Apr 22, 2014 2.750 2.750 2.700 2.730 6,150 -0.02(-0.73%)
Apr 21, 2014 2.870 2.870 2.740 2.750 15,450 -0.05(-1.79%)
Apr 17, 2014 2.800 2.800 2.800 0 -0.04(-1.41%)
Apr 16, 2014 2.890 2.890 2.760 2.840 4,580 +0.03(+1.07%)
Apr 15, 2014 2.850 2.850 2.810 2.810 6,022 -0.02(-0.71%)
Apr 14, 2014 2.870 2.880 2.830 2.830 4,250 -0.04(-1.39%)
Apr 11, 2014 2.800 2.870 2.770 2.870 14,500 +0.10(+3.61%)
Apr 10, 2014 2.880 2.880 2.770 2.770 20,602 -0.04(-1.42%)
Apr 09, 2014 2.840 2.860 2.810 2.810 12,657 -0.01(-0.35%)
Apr 08, 2014 2.810 2.820 2.810 2.820 5,096 +0.03(+1.08%)
Apr 07, 2014 2.890 2.890 2.790 2.790 12,640 -0.10(-3.46%)
Apr 04, 2014 2.920 2.990 2.850 2.890 21,243 +0.04(+1.40%)
Apr 03, 2014 2.920 2.950 2.850 2.850 15,639 -0.10(-3.39%)
Apr 02, 2014 3.050 3.110 2.950 2.950 37,494 +0.01(+0.34%)
Apr 01, 2014 3.000 3.120 2.900 2.940 3,700 +0.09(+3.16%)
Mar 31, 2014 3.200 3.200 2.820 2.850 31,904 -0.27(-8.65%)
Mar 28, 2014 3.240 3.240 3.060 3.120 2,200 -0.03(-0.95%)
Mar 27, 2014 3.150 3.150 3.150 3.150 18,550 +0.03(+0.96%)
Mar 26, 2014 3.190 3.250 3.080 3.120 18,612 -0.13(-4.00%)
Mar 25, 2014 3.230 3.250 3.160 3.250 8,090 +0.03(+0.93%)
Mar 24, 2014 3.250 3.280 3.200 3.220 14,130 -0.10(-3.01%)
Mar 21, 2014 3.450 3.520 3.250 3.320 17,550 -0.11(-3.21%)
Mar 20, 2014 3.570 3.640 3.430 3.430 16,538 -0.24(-6.54%)
Mar 19, 2014 3.700 3.800 3.670 3.670 61,304 +0.02(+0.55%)
Mar 18, 2014 3.500 3.650 3.500 3.650 44,083 +0.05(+1.39%)
Mar 17, 2014 3.630 3.640 3.500 3.600 44,300 -0.02(-0.55%)
Mar 14, 2014 3.560 3.630 3.400 3.620 31,276 +0.06(+1.69%)
Mar 13, 2014 3.580 3.620 3.560 3.560 8,325 -0.06(-1.66%)
Mar 12, 2014 3.480 3.630 3.460 3.620 24,958 +0.17(+4.93%)
Mar 11, 2014 3.470 3.490 3.450 3.450 3,900 -0.09(-2.54%)
Mar 10, 2014 3.510 3.640 3.470 3.540 6,400 +0.01(+0.28%)
Mar 07, 2014 3.530 3.600 3.530 3.530 11,626 -0.16(-4.34%)
Mar 06, 2014 3.530 3.700 3.530 3.690 49,780 +0.16(+4.53%)
Mar 05, 2014 3.500 3.530 3.490 3.530 21,961 +0.03(+0.86%)
Mar 04, 2014 3.600 3.600 3.500 3.500 18,388 -0.10(-2.78%)
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.