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 -0.160 (-6.30%)
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 31, 2021 4.550 4.550 4.490 4.540 1,060 +0.17(+3.89%)
May 28, 2021 4.480 4.650 4.370 4.370 7,000 -0.11(-2.46%)
May 27, 2021 4.340 4.530 4.330 4.480 11,989 +0.15(+3.46%)
May 26, 2021 4.420 4.510 4.330 4.330 11,650 +0.03(+0.70%)
May 25, 2021 4.400 4.650 4.300 4.300 50,181 -0.23(-5.08%)
May 21, 2021 4.530 4.530 4.530 0 +0.22(+5.10%)
May 20, 2021 4.380 4.550 4.310 4.310 20,450 -0.07(-1.60%)
May 19, 2021 4.270 4.450 4.160 4.380 33,000 +0.07(+1.62%)
May 18, 2021 4.390 4.420 4.220 4.310 24,374 -0.09(-2.05%)
May 17, 2021 4.050 4.400 4.050 4.400 76,078 +0.34(+8.37%)
May 14, 2021 4.000 4.180 3.910 4.060 20,150 -0.04(-0.98%)
May 13, 2021 4.150 4.150 4.010 4.100 8,820 -0.10(-2.38%)
May 12, 2021 4.150 4.200 4.080 4.200 18,530 +0.04(+0.96%)
May 11, 2021 4.200 4.210 4.150 4.160 18,400 -0.04(-0.95%)
May 10, 2021 4.210 4.360 4.170 4.200 22,571 -0.11(-2.55%)
May 07, 2021 4.300 4.310 4.250 4.310 9,333 +0.06(+1.41%)
May 06, 2021 4.190 4.380 4.190 4.250 26,623 -0.01(-0.23%)
May 05, 2021 4.220 4.300 4.220 4.260 8,084 -0.11(-2.52%)
May 04, 2021 4.220 4.370 4.200 4.370 28,849 -0.02(-0.46%)
May 03, 2021 4.250 4.410 4.150 4.390 20,889 +0.07(+1.62%)
Apr 30, 2021 4.310 4.320 4.250 4.320 2,900 +0.01(+0.23%)
Apr 29, 2021 4.390 4.390 4.270 4.310 11,945 -0.05(-1.15%)
Apr 28, 2021 4.360 4.360 4.310 4.360 4,050 +0.12(+2.83%)
Apr 27, 2021 4.350 4.400 4.240 4.240 11,210 -0.11(-2.53%)
Apr 26, 2021 4.150 4.350 4.150 4.350 15,930 +0.20(+4.82%)
Apr 23, 2021 4.240 4.240 4.110 4.150 17,497 +0.00(+0.00%)
Apr 22, 2021 4.180 4.350 4.150 4.150 11,223 -0.12(-2.81%)
Apr 21, 2021 4.140 4.280 4.140 4.270 7,526 +0.12(+2.89%)
Apr 20, 2021 4.140 4.150 4.120 4.150 9,700 +0.04(+0.97%)
Apr 19, 2021 4.240 4.240 4.110 4.110 1,400 -0.03(-0.72%)
Apr 16, 2021 4.240 4.240 4.050 4.140 7,722 -0.07(-1.66%)
Apr 15, 2021 4.250 4.280 4.130 4.210 18,525 -0.07(-1.64%)
Apr 14, 2021 4.200 4.280 4.200 4.280 4,279 +0.11(+2.64%)
Apr 13, 2021 4.190 4.270 4.170 4.170 9,950 +0.03(+0.72%)
Apr 12, 2021 4.200 4.200 4.130 4.140 13,916 +0.04(+0.98%)
Apr 09, 2021 4.160 4.160 4.030 4.100 12,122 -0.06(-1.44%)
Apr 08, 2021 4.200 4.200 4.150 4.160 19,310 -0.09(-2.12%)
Apr 07, 2021 4.180 4.250 4.170 4.250 3,479 +0.15(+3.66%)
Apr 06, 2021 3.870 4.250 3.870 4.100 24,500 +0.22(+5.67%)
Apr 05, 2021 3.860 4.000 3.850 3.880 35,105 -0.07(-1.77%)
Apr 01, 2021 3.950 3.950 3.950 0 -0.02(-0.50%)
Mar 31, 2021 3.880 4.020 3.870 3.970 25,650 -0.03(-0.75%)
Mar 30, 2021 4.000 4.040 3.960 4.000 17,630 -0.01(-0.25%)
Mar 29, 2021 4.040 4.090 4.010 4.010 10,306 -0.04(-0.99%)
Mar 26, 2021 4.170 4.170 4.050 4.050 14,493 +0.01(+0.25%)
Mar 25, 2021 4.050 4.100 4.040 4.040 13,200 +0.00(+0.00%)
Mar 24, 2021 4.170 4.250 4.040 4.040 41,174 -0.13(-3.12%)
Mar 23, 2021 4.250 4.250 4.110 4.170 7,360 -0.13(-3.02%)
Mar 22, 2021 4.100 4.300 4.100 4.300 13,521 +0.30(+7.50%)
Mar 19, 2021 4.200 4.310 4.000 4.000 57,817 -0.15(-3.61%)
Mar 18, 2021 4.310 4.340 4.120 4.150 43,400 -0.33(-7.37%)
Mar 17, 2021 4.180 4.480 4.170 4.480 19,406 +0.26(+6.16%)
Mar 16, 2021 4.290 4.290 4.100 4.220 5,921 +0.02(+0.48%)
Mar 15, 2021 4.060 4.200 4.010 4.200 29,855 -0.04(-0.94%)
Mar 12, 2021 4.070 4.240 4.070 4.240 20,250 +0.04(+0.95%)
Mar 11, 2021 4.350 4.350 4.200 4.200 13,515 +0.02(+0.48%)
Mar 10, 2021 4.330 4.330 4.100 4.180 8,014 -0.11(-2.56%)
Mar 09, 2021 4.200 4.300 4.050 4.290 5,097 +0.29(+7.25%)
Mar 08, 2021 4.240 4.240 3.970 4.000 6,932 -0.06(-1.48%)
Mar 05, 2021 4.150 4.340 4.000 4.060 14,619 -0.09(-2.17%)
Mar 04, 2021 4.100 4.180 3.850 4.150 32,300 +0.05(+1.22%)
Mar 03, 2021 4.300 4.390 3.950 4.100 72,891 -0.30(-6.82%)
Mar 02, 2021 4.380 4.550 4.380 4.400 12,580 +0.10(+2.33%)
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.