Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CKGG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 3.98 | -0.01 | -0.33% | 4.0195 | 4.0545 | 3.9695 | 9,575 |
| May 30 2024 | 3.993 | -0.03 | -0.66% | 3.993 | 4.0278 | 3.9753 | 468 |
| May 29 2024 | 4.0195 | 0.00 | 0.00% | 4.0195 | 4.0195 | 4.0195 | 518 |
| May 28 2024 | 4.0195 | 0.06 | 1.61% | 4.0195 | 4.042 | 4.0095 | 10,060 |
| May 24 2024 | 3.956 | 0.00 | 0.00% | 3.956 | 3.956 | 3.956 | 1,184 |
| May 23 2024 | 3.956 | -0.01 | -0.23% | 3.956 | 3.9658 | 3.956 | 3,265 |
| May 22 2024 | 3.9653 | 0.06 | 1.61% | 3.9653 | 3.9653 | 3.9653 | 9,705 |
| May 21 2024 | 3.9025 | -0.02 | -0.41% | 3.9025 | 3.9183 | 3.8948 | 8,039 |
| May 20 2024 | 3.9188 | -0.02 | -0.50% | 3.921 | 3.921 | 3.9078 | 5,105 |
| May 17 2024 | 3.9383 | -0.08 | -2.03% | 3.9405 | 3.9503 | 3.9305 | 9,057 |
| May 16 2024 | 4.02 | 0.00 | 0.00% | 4.02 | 4.02 | 4.02 | 4,262 |
| May 15 2024 | 4.02 | 0.03 | 0.85% | 4.0205 | 4.032 | 4.0093 | 5,857 |
| May 14 2024 | 3.986 | 0.01 | 0.23% | 3.986 | 4.0158 | 3.986 | 6,035 |
| May 13 2024 | 3.977 | 0.04 | 0.95% | 3.977 | 3.977 | 3.977 | 2,049 |
| May 10 2024 | 3.9395 | 0.00 | 0.00% | 3.9395 | 3.9395 | 3.9395 | 3,671 |
| May 09 2024 | 3.9395 | -0.04 | -1.10% | 3.9395 | 3.959 | 3.9303 | 9,577 |
| May 08 2024 | 3.9833 | 0.02 | 0.55% | 3.9833 | 3.9833 | 3.9833 | 5,450 |
| May 07 2024 | 3.9615 | 0.09 | 2.40% | 3.9615 | 3.9615 | 3.9615 | 1,222 |
| May 03 2024 | 3.8688 | 0.08 | 2.17% | 3.8515 | 3.8855 | 3.846 | 16,203 |
| May 02 2024 | 3.7868 | 0.02 | 0.49% | 3.7868 | 3.7868 | 3.7868 | 3,676 |
| May 01 2024 | 3.7683 | -0.01 | -0.16% | 3.7683 | 3.7683 | 3.7683 | 1,707 |
| Apr 30 2024 | 3.7743 | -0.02 | -0.47% | 3.7743 | 3.7743 | 3.7743 | 1,060 |
| Apr 29 2024 | 3.7923 | 0.03 | 0.78% | 3.7923 | 3.7923 | 3.7923 | 4,037 |
| Apr 26 2024 | 3.7628 | 0.06 | 1.56% | 3.7628 | 3.7628 | 3.7628 | 2,382 |
| Apr 25 2024 | 3.705 | -0.04 | -1.04% | 3.705 | 3.705 | 3.705 | 2,179 |
| Apr 24 2024 | 3.744 | -0.01 | -0.17% | 3.751 | 3.775 | 3.7378 | 11,121 |
| Apr 23 2024 | 3.7503 | 0.04 | 1.20% | 3.7503 | 3.7503 | 3.7503 | 3,530 |
| Apr 22 2024 | 3.7058 | 0.00 | -0.06% | 3.7058 | 3.7058 | 3.7058 | 853 |
| Apr 19 2024 | 3.708 | -0.02 | -0.46% | 3.708 | 3.708 | 3.708 | 0 |
| Apr 18 2024 | 3.7253 | 0.04 | 1.09% | 3.7253 | 3.7253 | 3.7253 | 0 |
| Apr 17 2024 | 3.685 | 0.00 | 0.10% | 3.685 | 3.685 | 3.685 | 12 |
| Apr 16 2024 | 3.6813 | -0.06 | -1.49% | 3.6813 | 3.6813 | 3.6813 | 0 |
| Apr 15 2024 | 3.737 | -0.04 | -1.00% | 3.737 | 3.737 | 3.737 | 0 |
| Apr 12 2024 | 3.7748 | 0.01 | 0.14% | 3.7748 | 3.7748 | 3.7748 | 0 |
| Apr 11 2024 | 3.7695 | -0.01 | -0.18% | 3.7695 | 3.7695 | 3.7695 | 0 |
| Apr 10 2024 | 3.7763 | -0.03 | -0.68% | 3.7763 | 3.7763 | 3.7763 | 0 |
| Apr 09 2024 | 3.802 | 0.00 | -0.08% | 3.802 | 3.802 | 3.802 | 2 |
| Apr 08 2024 | 3.805 | 0.04 | 1.13% | 3.805 | 3.805 | 3.805 | 374 |
| Apr 05 2024 | 3.7625 | -0.06 | -1.67% | 3.77 | 3.77 | 3.7555 | 5,786 |
| Apr 04 2024 | 3.8263 | 0.05 | 1.26% | 3.8263 | 3.8263 | 3.8263 | 756 |
| Apr 03 2024 | 3.7785 | 0.01 | 0.31% | 3.7785 | 3.7785 | 3.7785 | 3,335 |
| Apr 02 2024 | 3.7668 | -0.07 | -1.83% | 3.7668 | 3.7668 | 3.7668 | 618 |
| Mar 28 2024 | 3.837 | 0.02 | 0.52% | 3.837 | 3.837 | 3.837 | 792 |
| Mar 27 2024 | 3.8173 | 0.02 | 0.46% | 3.8173 | 3.8173 | 3.8173 | 3,079 |
| Mar 26 2024 | 3.7998 | 0.00 | 0.01% | 3.7998 | 3.7998 | 3.7998 | 4,544 |
| Mar 25 2024 | 3.7993 | -0.03 | -0.66% | 3.7895 | 3.7993 | 3.7895 | 577 |
| Mar 22 2024 | 3.8245 | 0.00 | -0.02% | 3.8245 | 3.8245 | 3.8245 | 1,424 |
| Mar 21 2024 | 3.8253 | 0.08 | 2.12% | 3.8253 | 3.8253 | 3.8253 | 793 |
| Mar 20 2024 | 3.7458 | 0.02 | 0.55% | 3.7458 | 3.7458 | 3.7458 | 906 |
| Mar 19 2024 | 3.7253 | 0.00 | 0.00% | 3.7253 | 3.7253 | 3.7253 | 287 |
| Mar 18 2024 | 3.7253 | 0.01 | 0.22% | 3.682 | 3.7363 | 3.682 | 7,508 |
| Mar 15 2024 | 3.717 | -0.02 | -0.46% | 3.717 | 3.717 | 3.717 | 1,282 |
| Mar 14 2024 | 3.734 | -0.02 | -0.61% | 3.734 | 3.734 | 3.734 | 3,682 |
| Mar 13 2024 | 3.7568 | 0.01 | 0.31% | 3.7605 | 3.7648 | 3.7348 | 8,691 |
| Mar 12 2024 | 3.7453 | -0.01 | -0.14% | 3.7453 | 3.7453 | 3.7453 | 8,103 |
| Mar 11 2024 | 3.7505 | 0.01 | 0.29% | 3.7505 | 3.7505 | 3.7505 | 12,525 |
| Mar 08 2024 | 3.7398 | -0.02 | -0.57% | 3.7398 | 3.7398 | 3.7398 | 2,676 |
| Mar 07 2024 | 3.7613 | 0.03 | 0.90% | 3.7613 | 3.7613 | 3.7613 | 8,714 |
| Mar 06 2024 | 3.7278 | 0.03 | 0.85% | 3.7278 | 3.7278 | 3.7278 | 11,931 |
| Mar 05 2024 | 3.6965 | -0.02 | -0.58% | 3.6965 | 3.6965 | 3.6965 | 2,800 |
| Mar 04 2024 | 3.7183 | -0.03 | -0.79% | 3.7183 | 3.7183 | 3.7183 | 7,493 |
