Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Chesapeake Gold Corporation (CKG)
Chesapeake Gold Corporation (CKG) Historical

CKG Chesapeake Gold Corporation

1.63

0.01 (0.62%)

Jun 28 2024 - Closed

Realtime Data

CKG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	1.585	0.00	0.00%	1.585	1.585	1.585	50
Jun 27 2024	1.585	-0.08	-4.52%	1.61	1.61	1.585	800
Jun 26 2024	1.66	0.00	0.00%	1.66	1.66	1.66	0.00
Jun 25 2024	1.66	-0.07	-3.77%	1.66	1.66	1.66	300
Jun 24 2024	1.725	0.07	3.92%	1.725	1.725	1.64	932
Jun 21 2024	1.66	-0.13	-7.00%	1.66	1.66	1.66	60
Jun 20 2024	1.785	0.20	12.62%	1.785	1.785	1.785	838
Jun 19 2024	1.585	0.00	0.00%	1.585	1.585	1.585	0.00
Jun 18 2024	1.585	-0.01	-0.63%	1.595	1.595	1.585	3,000
Jun 17 2024	1.595	0.00	0.00%	1.595	1.595	1.595	0.00
Jun 14 2024	1.595	0.00	0.00%	1.595	1.595	1.595	0.00
Jun 13 2024	1.595	0.01	0.63%	1.765	1.80	1.595	8,736
Jun 12 2024	1.585	0.00	0.00%	1.585	1.585	1.585	44
Jun 11 2024	1.585	0.00	0.00%	1.585	1.585	1.585	1,000
Jun 10 2024	1.585	-0.09	-5.09%	1.585	1.585	1.585	1
Jun 07 2024	1.67	-0.10	-5.65%	1.695	1.695	1.615	1,635
Jun 06 2024	1.77	0.07	4.12%	1.59	1.77	1.59	292
Jun 05 2024	1.70	-0.07	-3.95%	1.74	1.74	1.70	1,650
Jun 04 2024	1.77	-0.04	-2.21%	1.775	1.775	1.77	847
Jun 03 2024	1.81	-0.04	-2.16%	1.81	1.81	1.81	170
May 31 2024	1.85	0.06	3.06%	1.815	1.85	1.815	1,500
May 30 2024	1.795	-0.07	-3.49%	1.77	1.795	1.77	800
May 29 2024	1.86	0.13	7.20%	1.90	1.90	1.86	1,756
May 28 2024	1.735	0.00	0.00%	1.735	1.735	1.735	0.00
May 27 2024	1.735	0.17	10.86%	1.65	1.735	1.65	1,435
May 24 2024	1.565	-0.07	-3.99%	1.565	1.565	1.565	1,001
May 23 2024	1.63	-0.07	-4.12%	1.735	1.735	1.56	2,455
May 22 2024	1.70	-0.09	-4.76%	1.775	1.795	1.70	21,240
May 21 2024	1.785	-0.12	-6.30%	1.875	1.89	1.745	8,507
May 20 2024	1.905	-0.10	-4.75%	1.785	1.905	1.785	4,999
May 17 2024	2.00	-0.06	-2.91%	1.985	2.06	1.91	19,640
May 16 2024	2.06	-0.01	-0.48%	1.95	2.11	1.95	2,323
May 15 2024	2.07	0.00	0.00%	2.17	2.20	2.07	4,046
May 14 2024	2.07	0.17	8.95%	1.93	2.07	1.905	9,685
May 13 2024	1.90	0.23	13.77%	1.715	1.90	1.715	3,150
May 10 2024	1.67	0.16	10.23%	1.655	1.67	1.65	5,331
May 09 2024	1.515	0.00	0.00%	1.515	1.515	1.515	0.00
May 08 2024	1.515	0.00	0.00%	1.515	1.515	1.515	0.00
May 07 2024	1.515	-0.09	-5.31%	1.565	1.565	1.515	1,200
May 06 2024	1.60	-0.02	-1.23%	1.60	1.60	1.60	200
May 03 2024	1.62	0.00	0.00%	1.62	1.62	1.62	0.00
May 02 2024	1.62	0.02	1.25%	1.66	1.66	1.615	5,700
Apr 30 2024	1.60	0.01	0.63%	1.675	1.675	1.60	3,449
Apr 29 2024	1.59	0.00	0.00%	1.59	1.59	1.59	0.00
Apr 26 2024	1.59	-0.09	-5.36%	1.64	1.645	1.59	2,700
Apr 25 2024	1.68	0.00	0.00%	1.68	1.68	1.68	180
Apr 24 2024	1.68	0.01	0.60%	1.685	1.685	1.68	2,400
Apr 23 2024	1.67	-0.01	-0.30%	1.665	1.695	1.665	4,000
Apr 22 2024	1.675	-0.01	-0.30%	1.68	1.745	1.50	16,793
Apr 19 2024	1.68	0.04	2.75%	1.665	1.68	1.60	4,114
Apr 18 2024	1.635	0.05	3.48%	1.505	1.635	1.455	3,200
Apr 17 2024	1.58	0.01	0.32%	1.58	1.58	1.58	2,200
Apr 16 2024	1.575	0.00	0.32%	1.575	1.575	1.575	500
Apr 15 2024	1.57	-0.05	-3.09%	1.63	1.635	1.57	14,822
Apr 12 2024	1.62	0.03	1.57%	1.62	1.64	1.58	2,295
Apr 11 2024	1.595	-0.04	-2.45%	1.565	1.595	1.565	1,000
Apr 10 2024	1.635	0.04	2.83%	1.565	1.645	1.555	6,091
Apr 09 2024	1.59	-0.17	-9.66%	1.66	1.66	1.565	2,395
Apr 08 2024	1.76	0.06	3.53%	1.74	1.78	1.74	4,185
Apr 05 2024	1.70	0.06	3.66%	1.605	1.70	1.605	16,556
Apr 04 2024	1.64	0.00	0.31%	1.65	1.65	1.605	10,923
Apr 03 2024	1.635	0.09	5.83%	1.55	1.635	1.515	5,090
Apr 02 2024	1.545	0.20	14.44%	1.375	1.545	1.375	7,475

Chesapeake Gold

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions