ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Chesapeake Gold Corp (TSV:CKG)

3.320 +0.020 (+0.61%)
Streaming Delayed Price Updated: 9:46 AM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2026 3.540 3.550 3.280 3.300 55,566 -0.20(-5.71%)
Apr 22, 2026 3.770 3.790 3.500 3.500 36,184 -0.09(-2.51%)
Apr 21, 2026 4.030 4.040 3.540 3.590 104,607 -0.33(-8.42%)
Apr 20, 2026 3.860 4.100 3.760 3.920 181,833 +0.08(+2.08%)
Apr 17, 2026 3.970 4.150 3.820 3.840 100,148 +0.00(+0.00%)
Apr 16, 2026 3.560 3.920 3.480 3.840 167,893 +0.29(+8.17%)
Apr 15, 2026 3.690 3.770 3.530 3.550 62,661 -0.23(-6.08%)
Apr 14, 2026 3.740 3.820 3.640 3.780 68,747 +0.14(+3.85%)
Apr 13, 2026 3.420 3.730 3.420 3.640 35,835 +0.23(+6.74%)
Apr 10, 2026 3.560 3.600 3.410 3.410 50,304 -0.14(-3.94%)
Apr 09, 2026 3.470 3.560 3.350 3.550 71,238 +0.01(+0.28%)
Apr 08, 2026 3.640 3.640 3.320 3.540 48,502 +0.24(+7.27%)
Apr 07, 2026 3.350 3.350 3.140 3.300 37,578 -0.05(-1.49%)
Apr 06, 2026 3.390 3.540 3.200 3.350 51,968 -0.15(-4.29%)
Apr 02, 2026 3.500 0 -0.10(-2.78%)
Apr 01, 2026 3.580 3.780 3.520 3.600 70,420 +0.02(+0.56%)
Mar 31, 2026 3.390 3.580 3.370 3.580 61,671 +0.40(+12.58%)
Mar 30, 2026 3.550 3.610 3.140 3.180 95,755 -0.23(-6.74%)
Mar 27, 2026 3.540 3.630 3.370 3.410 79,552 -0.03(-0.87%)
Mar 26, 2026 3.510 3.670 3.310 3.440 145,725 -0.28(-7.53%)
Mar 25, 2026 3.800 3.970 3.560 3.720 254,977 +0.39(+11.71%)
Mar 24, 2026 3.190 3.560 3.080 3.330 250,823 +0.30(+9.90%)
Mar 23, 2026 2.790 3.280 2.790 3.030 149,984 +0.22(+7.83%)
Mar 20, 2026 2.970 3.020 2.770 2.810 102,214 -0.14(-4.75%)
Mar 19, 2026 2.900 3.120 2.600 2.950 191,992 -0.08(-2.64%)
Mar 18, 2026 3.100 3.230 2.900 3.030 98,423 -0.09(-2.88%)
Mar 17, 2026 3.410 3.550 3.120 3.120 101,973 -0.11(-3.41%)
Mar 16, 2026 3.050 3.450 3.000 3.230 100,852 +0.18(+5.90%)
Mar 13, 2026 3.370 3.480 3.050 3.050 71,978 -0.35(-10.29%)
Mar 12, 2026 3.630 3.740 3.400 3.400 39,623 -0.19(-5.29%)
Mar 11, 2026 3.910 3.940 3.550 3.590 48,673 -0.25(-6.51%)
Mar 10, 2026 3.700 4.000 3.700 3.840 89,461 +0.26(+7.26%)
Mar 09, 2026 3.390 3.640 3.250 3.580 100,728 +0.07(+1.99%)
Mar 06, 2026 3.500 3.630 3.400 3.510 121,490 -0.07(-1.96%)
Mar 05, 2026 3.840 3.840 3.520 3.580 95,900 -0.26(-6.77%)
Mar 04, 2026 4.080 4.100 3.750 3.840 68,661 -0.19(-4.71%)
Mar 03, 2026 4.030 4.320 3.860 4.030 190,590 -0.45(-10.04%)
Mar 02, 2026 4.650 4.650 4.080 4.480 116,237 -0.11(-2.40%)
Feb 27, 2026 4.740 4.740 4.260 4.590 219,522 +0.02(+0.44%)
Feb 26, 2026 4.320 4.660 4.130 4.570 124,994 +0.32(+7.53%)
Feb 25, 2026 4.320 4.400 4.210 4.250 114,430 +0.00(+0.00%)
Feb 24, 2026 4.350 4.450 4.180 4.250 84,525 -0.27(-5.97%)
Feb 23, 2026 4.740 4.880 4.320 4.520 323,196 -0.21(-4.44%)
Feb 20, 2026 3.530 5.120 3.530 4.730 634,085 +1.17(+32.87%)
Feb 19, 2026 3.420 3.580 3.340 3.560 93,983 +0.28(+8.54%)
Feb 18, 2026 3.450 3.610 3.280 3.280 126,450 -0.16(-4.65%)
Feb 17, 2026 3.580 3.680 3.280 3.440 136,095 -0.14(-3.91%)
Feb 13, 2026 3.580 0 +0.10(+2.87%)
Feb 12, 2026 4.010 4.010 3.430 3.480 150,940 -0.49(-12.34%)
Feb 11, 2026 4.010 4.040 3.660 3.970 136,248 +0.01(+0.25%)
Feb 10, 2026 3.890 4.010 3.770 3.960 145,287 +0.07(+1.80%)
Feb 09, 2026 3.940 4.010 3.740 3.890 94,385 +0.20(+5.42%)
Feb 06, 2026 3.360 3.770 3.330 3.690 96,911 +0.34(+10.15%)
Feb 05, 2026 3.590 3.610 3.270 3.350 168,776 -0.37(-9.95%)
Feb 04, 2026 3.970 4.000 3.560 3.720 109,491 -0.13(-3.38%)
Feb 03, 2026 4.000 4.120 3.660 3.850 161,298 +0.32(+9.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.