Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chesapeake Gold Corp (TSV: CKG )

2.030 -0.170 (-7.73%)
Streaming Delayed Price Updated: 3:41 PM EDT, Oct 25, 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 (%)
Oct 25, 2024 2.160 2.160 2.000 2.030 28,101 -0.17(-7.73%)
Oct 24, 2024 2.290 2.350 2.170 2.200 31,250 -0.03(-1.35%)
Oct 23, 2024 2.220 2.300 2.180 2.230 35,651 +0.00(+0.00%)
Oct 22, 2024 2.060 2.360 2.060 2.230 71,110 +0.24(+12.06%)
Oct 21, 2024 1.870 2.050 1.870 1.990 37,511 +0.12(+6.42%)
Oct 18, 2024 1.860 1.910 1.850 1.870 21,780 +0.01(+0.54%)
Oct 17, 2024 1.910 1.910 1.860 1.860 4,704 -0.05(-2.62%)
Oct 16, 2024 1.850 1.950 1.850 1.910 17,860 +0.07(+3.80%)
Oct 15, 2024 1.780 1.930 1.780 1.840 17,333 +0.02(+1.10%)
Oct 11, 2024 1.820 0 +0.02(+1.11%)
Oct 10, 2024 1.750 1.820 1.750 1.800 14,950 -0.04(-2.17%)
Oct 09, 2024 1.820 1.840 1.770 1.840 8,345 +0.01(+0.55%)
Oct 08, 2024 1.830 1.830 1.790 1.830 6,699 +0.00(+0.00%)
Oct 07, 2024 1.830 1.830 1.730 1.830 5,208 +0.00(+0.00%)
Oct 04, 2024 1.820 1.830 1.810 1.830 11,879 +0.12(+7.02%)
Oct 03, 2024 1.840 1.840 1.680 1.710 27,058 -0.07(-3.93%)
Oct 02, 2024 1.860 1.860 1.760 1.780 19,463 -0.07(-3.78%)
Oct 01, 2024 1.800 1.880 1.750 1.850 19,547 -0.02(-1.07%)
Sep 30, 2024 1.900 1.900 1.830 1.870 1,100 +0.00(+0.00%)
Sep 27, 2024 1.950 1.950 1.840 1.870 9,595 -0.07(-3.61%)
Sep 26, 2024 1.840 1.980 1.840 1.940 12,425 -0.01(-0.51%)
Sep 25, 2024 1.870 1.950 1.810 1.950 20,365 +0.07(+3.72%)
Sep 24, 2024 2.000 2.000 1.860 1.880 5,735 -0.02(-1.05%)
Sep 23, 2024 1.970 1.970 1.870 1.900 12,765 +0.00(+0.00%)
Sep 20, 2024 1.950 2.090 1.880 1.900 37,400 -0.01(-0.52%)
Sep 19, 2024 1.820 1.910 1.820 1.910 16,727 +0.10(+5.52%)
Sep 18, 2024 1.710 1.810 1.710 1.810 13,240 +0.06(+3.43%)
Sep 17, 2024 1.800 1.830 1.730 1.750 17,017 -0.08(-4.37%)
Sep 16, 2024 1.810 1.860 1.800 1.830 8,944 +0.03(+1.67%)
Sep 13, 2024 1.850 1.850 1.780 1.800 15,419 -0.03(-1.64%)
Sep 12, 2024 1.800 1.880 1.800 1.830 10,919 +0.09(+5.17%)
Sep 11, 2024 1.710 1.800 1.710 1.740 18,201 -0.05(-2.79%)
Sep 10, 2024 1.820 1.850 1.750 1.790 18,345 +0.00(+0.00%)
Sep 09, 2024 1.840 1.840 1.750 1.790 12,800 +0.06(+3.47%)
Sep 06, 2024 1.840 1.840 1.660 1.730 6,200 -0.11(-5.98%)
Sep 05, 2024 1.860 1.860 1.810 1.840 8,959 +0.04(+2.22%)
Sep 04, 2024 1.610 1.860 1.610 1.800 16,805 +0.08(+4.65%)
Sep 03, 2024 1.750 1.870 1.670 1.720 23,050 -0.10(-5.49%)
Aug 30, 2024 1.820 0 +0.00(+0.00%)
Aug 29, 2024 1.780 1.820 1.780 1.820 3,600 +0.05(+2.82%)
Aug 28, 2024 1.870 1.870 1.700 1.770 28,462 -0.10(-5.35%)
Aug 27, 2024 1.860 1.900 1.860 1.870 1,710 -0.05(-2.60%)
Aug 26, 2024 1.860 1.940 1.860 1.920 11,000 +0.06(+3.23%)
Aug 23, 2024 1.960 1.960 1.860 1.860 4,800 -0.04(-2.36%)
Aug 22, 2024 1.870 1.905 1.860 1.905 3,901 +0.01(+0.26%)
Aug 21, 2024 1.880 1.935 1.870 1.900 8,701 -0.05(-2.56%)
Aug 20, 2024 2.080 2.090 1.950 1.950 5,420 -0.09(-4.41%)
Aug 19, 2024 1.940 2.060 1.940 2.040 12,530 +0.13(+6.81%)
Aug 16, 2024 1.960 2.080 1.910 1.910 14,619 +0.01(+0.53%)
Aug 15, 2024 1.850 1.910 1.760 1.900 9,900 +0.12(+6.74%)
Aug 14, 2024 1.790 1.790 1.760 1.780 16,644 +0.02(+1.14%)
Aug 13, 2024 1.740 1.800 1.740 1.760 4,220 +0.02(+1.15%)
Aug 12, 2024 1.820 1.820 1.740 1.740 4,346 -0.05(-2.79%)
Aug 09, 2024 1.780 1.790 1.780 1.790 3,284 +0.04(+2.29%)
Aug 08, 2024 1.800 1.800 1.750 1.750 300 +0.00(+0.00%)
Aug 07, 2024 1.750 1.760 1.740 1.750 12,094 -0.02(-1.13%)
Aug 06, 2024 1.850 1.860 1.750 1.770 6,061 -0.08(-4.32%)
Aug 02, 2024 1.850 0 -0.30(-13.95%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.