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)

4.730 +1.170 (+32.87%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 3.780 3.800 3.510 3.530 143,285 -0.19(-5.11%)
Jan 30, 2026 3.800 3.980 3.610 3.720 269,138 -0.28(-7.00%)
Jan 29, 2026 4.400 4.400 3.870 4.000 362,962 -0.38(-8.78%)
Jan 28, 2026 4.580 4.750 4.330 4.385 623,958 -0.02(-0.34%)
Jan 27, 2026 4.630 4.670 4.300 4.400 521,794 -0.05(-1.12%)
Jan 26, 2026 5.000 5.180 4.430 4.450 638,394 -0.45(-9.18%)
Jan 23, 2026 4.420 4.960 4.240 4.900 271,877 +0.48(+10.86%)
Jan 22, 2026 4.160 4.460 4.160 4.420 165,081 +0.24(+5.74%)
Jan 21, 2026 4.350 4.470 4.070 4.180 160,551 -0.16(-3.69%)
Jan 20, 2026 4.270 4.350 4.180 4.340 82,855 +0.15(+3.58%)
Jan 19, 2026 4.270 4.670 4.150 4.190 199,285 +0.03(+0.72%)
Jan 16, 2026 4.100 4.290 3.910 4.160 192,657 -0.02(-0.48%)
Jan 15, 2026 4.250 4.330 4.120 4.180 143,530 -0.10(-2.34%)
Jan 14, 2026 4.300 4.450 4.200 4.280 217,331 +0.11(+2.64%)
Jan 13, 2026 4.540 4.550 4.170 4.170 243,608 -0.36(-7.95%)
Jan 12, 2026 4.650 4.780 4.240 4.530 557,832 -0.28(-5.82%)
Jan 09, 2026 4.770 4.960 4.610 4.810 149,344 +0.07(+1.48%)
Jan 08, 2026 4.880 4.880 4.540 4.740 38,766 +0.06(+1.28%)
Jan 07, 2026 4.830 5.050 4.490 4.680 201,396 -0.21(-4.29%)
Jan 06, 2026 4.920 5.100 4.750 4.890 153,396 -0.01(-0.20%)
Jan 05, 2026 4.410 4.920 4.360 4.900 273,947 +0.66(+15.57%)
Jan 02, 2026 4.260 4.430 4.150 4.240 110,757 +0.09(+2.17%)
Dec 31, 2025 4.150 0 -0.19(-4.38%)
Dec 30, 2025 4.490 4.490 4.250 4.340 67,612 +0.02(+0.46%)
Dec 29, 2025 4.200 4.590 4.100 4.320 144,846 +0.06(+1.41%)
Dec 24, 2025 4.260 0 -0.31(-6.78%)
Dec 23, 2025 4.400 4.650 4.130 4.570 193,806 +0.19(+4.34%)
Dec 22, 2025 3.540 4.460 3.540 4.380 460,369 +1.08(+32.73%)
Dec 19, 2025 2.980 3.300 2.900 3.300 272,222 +0.46(+16.20%)
Dec 18, 2025 2.730 3.020 2.730 2.840 166,793 +0.09(+3.27%)
Dec 17, 2025 2.480 2.820 2.420 2.750 73,846 +0.27(+10.89%)
Dec 16, 2025 2.560 2.650 2.400 2.480 39,619 -0.07(-2.75%)
Dec 15, 2025 2.760 2.760 2.440 2.550 34,302 -0.08(-3.04%)
Dec 12, 2025 2.700 2.750 2.570 2.630 34,333 -0.12(-4.36%)
Dec 11, 2025 2.600 2.770 2.500 2.750 253,442 +0.19(+7.42%)
Dec 10, 2025 2.790 2.800 2.500 2.560 96,999 -0.19(-6.91%)
Dec 09, 2025 2.670 2.840 2.600 2.750 116,925 +0.08(+3.00%)
Dec 08, 2025 2.790 2.800 2.660 2.670 42,295 -0.12(-4.30%)
Dec 05, 2025 2.830 2.900 2.790 2.790 40,092 -0.03(-1.06%)
Dec 04, 2025 2.950 2.950 2.805 2.820 191,044 -0.13(-4.41%)
Dec 03, 2025 2.750 2.950 2.710 2.950 50,725 +0.18(+6.50%)
Dec 02, 2025 3.100 3.100 2.690 2.770 46,461 -0.23(-7.67%)
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.