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 29, 2020 3.560 3.790 3.530 3.790 60,110 +0.27(+7.67%)
May 28, 2020 3.600 3.600 3.460 3.520 14,591 -0.06(-1.68%)
May 27, 2020 3.500 3.600 3.360 3.580 23,580 +0.06(+1.70%)
May 26, 2020 3.510 3.750 3.500 3.520 47,014 -0.08(-2.22%)
May 25, 2020 3.600 3.610 3.360 3.600 17,100 -0.15(-4.00%)
May 22, 2020 3.790 3.850 3.610 3.750 45,268 +0.03(+0.81%)
May 21, 2020 3.440 3.720 3.430 3.720 46,188 +0.28(+8.14%)
May 20, 2020 3.310 3.440 3.290 3.440 42,039 +0.15(+4.56%)
May 19, 2020 3.130 3.360 3.000 3.290 651,328 +0.17(+5.45%)
May 15, 2020 3.120 3.120 3.120 0 +0.04(+1.30%)
May 14, 2020 3.100 3.100 2.980 3.080 10,959 +0.02(+0.65%)
May 13, 2020 3.070 3.150 2.970 3.060 15,985 +0.00(+0.00%)
May 12, 2020 3.110 3.110 3.040 3.060 2,700 +0.00(+0.00%)
May 11, 2020 3.110 3.210 3.060 3.060 15,125 -0.14(-4.38%)
May 08, 2020 3.100 3.200 3.000 3.200 16,137 +0.10(+3.23%)
May 07, 2020 2.690 3.100 2.690 3.100 19,745 +0.18(+6.16%)
May 06, 2020 2.980 2.980 2.920 2.920 300 -0.03(-1.02%)
May 05, 2020 2.890 2.950 2.890 2.950 8,375 -0.03(-1.01%)
May 04, 2020 2.810 3.000 2.810 2.980 9,616 +0.03(+1.02%)
May 01, 2020 2.900 2.980 2.880 2.950 4,850 +0.04(+1.37%)
Apr 30, 2020 2.950 2.960 2.910 2.910 18,100 -0.19(-6.13%)
Apr 29, 2020 2.980 3.100 2.840 3.100 21,119 +0.20(+6.90%)
Apr 28, 2020 2.780 2.900 2.780 2.900 3,183 +0.12(+4.32%)
Apr 27, 2020 2.930 2.930 2.770 2.780 22,620 -0.05(-1.77%)
Apr 24, 2020 2.790 2.830 2.770 2.830 7,700 +0.03(+1.07%)
Apr 23, 2020 2.910 2.950 2.800 2.800 5,454 -0.04(-1.41%)
Apr 22, 2020 2.830 2.840 2.590 2.840 18,225 +0.21(+7.98%)
Apr 21, 2020 2.710 2.730 2.460 2.630 48,850 -0.24(-8.36%)
Apr 20, 2020 2.900 2.900 2.850 2.870 2,500 -0.05(-1.71%)
Apr 17, 2020 2.940 2.960 2.920 2.920 3,220 +0.00(+0.00%)
Apr 16, 2020 2.830 2.930 2.830 2.920 4,618 +0.09(+3.18%)
Apr 15, 2020 3.070 3.080 2.830 2.830 4,800 -0.18(-5.98%)
Apr 14, 2020 2.950 3.150 2.810 3.010 50,655 +0.15(+5.24%)
Apr 13, 2020 2.470 2.860 2.460 2.860 42,891 +0.41(+16.73%)
Apr 09, 2020 2.450 2.450 2.450 0 +0.12(+5.15%)
Apr 08, 2020 2.480 2.480 2.280 2.330 6,900 +0.01(+0.43%)
Apr 07, 2020 2.520 2.520 2.320 2.320 3,500 -0.23(-9.02%)
Apr 06, 2020 2.180 2.550 2.180 2.550 8,833 +0.33(+14.86%)
Apr 03, 2020 2.170 2.270 2.160 2.220 5,800 -0.02(-0.89%)
Apr 02, 2020 2.100 2.410 2.100 2.240 12,805 +0.05(+2.28%)
Apr 01, 2020 2.380 2.410 2.180 2.190 8,843 -0.30(-12.05%)
Mar 31, 2020 2.670 2.670 2.490 2.490 233 -0.12(-4.60%)
Mar 30, 2020 2.690 2.750 2.500 2.610 7,700 +0.15(+6.10%)
Mar 27, 2020 2.690 2.690 2.460 2.460 3,450 -0.22(-8.21%)
Mar 26, 2020 2.500 2.680 2.500 2.680 10,625 +0.21(+8.50%)
Mar 25, 2020 2.290 2.480 2.240 2.470 8,826 +0.12(+5.11%)
Mar 24, 2020 2.150 2.350 2.140 2.350 31,911 +0.33(+16.34%)
Mar 23, 2020 2.060 2.060 1.910 2.020 21,889 -0.04(-1.94%)
Mar 20, 2020 1.950 2.100 1.950 2.060 11,100 +0.19(+10.16%)
Mar 19, 2020 1.860 2.000 1.860 1.870 7,800 +0.01(+0.54%)
Mar 18, 2020 2.010 2.130 1.850 1.860 32,050 -0.49(-20.85%)
Mar 17, 2020 1.800 2.350 1.800 2.350 34,200 +0.64(+37.43%)
Mar 16, 2020 1.680 1.850 1.400 1.710 119,517 -0.13(-7.07%)
Mar 13, 2020 2.050 2.190 1.720 1.840 30,182 -0.03(-1.60%)
Mar 12, 2020 2.220 2.220 1.860 1.870 41,077 -0.52(-21.76%)
Mar 11, 2020 2.540 2.540 2.390 2.390 1,525 -0.15(-5.91%)
Mar 10, 2020 2.620 2.620 2.350 2.540 8,776 +0.17(+7.17%)
Mar 09, 2020 2.200 2.560 2.200 2.370 5,765 -0.26(-9.89%)
Mar 06, 2020 2.690 2.740 2.630 2.630 10,650 -0.02(-0.75%)
Mar 05, 2020 2.520 2.650 2.510 2.650 8,519 +0.13(+5.16%)
Mar 04, 2020 2.750 2.840 2.500 2.520 6,515 -0.07(-2.70%)
Mar 03, 2020 2.420 2.700 2.420 2.590 37,591 +0.17(+7.02%)
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.