Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chesapeake Gold Corp (OP: CHPGF )

1.870 UNCHANGED
Streaming Delayed Price Updated: 3:16 PM EDT, May 22, 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 (%)
Jan 30, 2004 3.550 3.393 3.393 3.393 3,500 -0.16(-4.42%)
Jan 29, 2004 3.636 3.550 3.550 3.550 650 -0.09(-2.37%)
Jan 28, 2004 3.560 3.636 3.526 3.636 8,500 +0.08(+2.13%)
Jan 27, 2004 3.520 3.570 3.435 3.560 30,000 +0.04(+1.14%)
Jan 26, 2004 3.570 3.550 3.520 3.520 11,500 -0.05(-1.40%)
Jan 23, 2004 3.630 3.570 3.545 3.570 16,670 -0.06(-1.65%)
Jan 22, 2004 3.600 3.650 3.500 3.630 20,400 +0.03(+0.83%)
Jan 21, 2004 3.600 3.630 3.585 3.600 3,070 +0.00(+0.00%)
Jan 20, 2004 3.410 3.710 3.590 3.600 11,920 +0.19(+5.57%)
Jan 16, 2004 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Jan 15, 2004 3.430 3.410 3.320 3.410 6,000 -0.02(-0.58%)
Jan 14, 2004 3.650 3.430 3.305 3.430 25,400 -0.22(-6.03%)
Jan 13, 2004 3.720 3.720 3.564 3.650 9,700 -0.07(-1.88%)
Jan 12, 2004 3.650 3.720 3.635 3.720 8,800 +0.07(+1.92%)
Jan 09, 2004 3.670 3.750 3.650 3.650 3,010 -0.05(-1.35%)
Jan 08, 2004 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Jan 07, 2004 3.700 3.700 3.700 3.700 0 +0.36(+10.71%)
Dec 31, 2003 3.342 3.342 3.342 3.342 0 +0.00(+0.00%)
Dec 30, 2003 3.190 3.342 3.160 3.342 5,000 +0.15(+4.76%)
Dec 29, 2003 2.980 3.310 3.080 3.190 25,500 +0.21(+7.05%)
Dec 26, 2003 2.980 2.980 2.980 2.980 0 +0.00(+0.00%)
Dec 24, 2003 2.880 3.070 2.980 2.980 14,500 +0.10(+3.47%)
Dec 23, 2003 2.880 2.880 2.880 2.880 0 +0.00(+0.00%)
Dec 22, 2003 2.640 2.880 2.730 2.880 13,500 +0.24(+9.09%)
Dec 19, 2003 2.760 2.670 2.640 2.640 4,000 +0.04(+1.54%)
Dec 18, 2003 2.600 2.600 2.600 2.600 0 -0.21(-7.31%)
Dec 17, 2003 2.805 2.805 2.805 2.805 0 +0.00(+0.00%)
Dec 16, 2003 2.805 2.805 2.805 2.805 0 +0.27(+10.43%)
Dec 15, 2003 2.540 2.540 2.540 2.540 0 +0.00(+0.00%)
Dec 12, 2003 2.540 2.540 2.540 2.540 0 -0.06(-2.31%)
Dec 11, 2003 2.600 2.600 2.600 2.600 0 -0.12(-4.41%)
Dec 10, 2003 2.720 2.720 2.720 2.720 0 +0.00(+0.00%)
Dec 09, 2003 2.720 2.720 2.720 2.720 0 +0.06(+2.26%)
Dec 08, 2003 2.660 2.660 2.660 2.660 0 +0.00(+0.00%)
Dec 05, 2003 2.800 2.800 2.800 2.660 0 -0.12(-4.32%)
Dec 04, 2003 2.780 2.780 2.780 2.780 0 +0.10(+3.73%)
Dec 03, 2003 2.680 2.680 2.680 2.680 0 -0.07(-2.55%)
Dec 02, 2003 2.750 2.750 2.750 2.750 0 -0.03(-1.08%)
Dec 01, 2003 2.780 2.780 2.780 2.780 0 +0.00(+0.00%)
Nov 28, 2003 2.685 2.780 2.750 2.780 14,500 +0.16(+6.11%)
Nov 26, 2003 2.620 2.620 2.620 2.620 0 +0.02(+0.96%)
Nov 25, 2003 2.595 2.595 2.595 2.595 0 -0.00(-0.19%)
Nov 24, 2003 2.600 2.600 2.600 2.600 0 -0.11(-4.06%)
Nov 21, 2003 2.710 2.710 2.710 2.710 0 +0.06(+2.26%)
Nov 20, 2003 2.650 2.650 2.650 2.650 0 -0.09(-3.28%)
Nov 19, 2003 2.740 2.740 2.740 2.740 0 +0.08(+3.01%)
Nov 18, 2003 2.660 2.660 2.660 2.660 0 -0.07(-2.56%)
Nov 17, 2003 2.730 2.730 2.730 2.730 0 +0.07(+2.63%)
Nov 14, 2003 2.660 2.660 2.660 2.660 0 +0.15(+5.77%)
Nov 13, 2003 2.515 2.515 2.515 2.515 0 +0.26(+11.48%)
Nov 12, 2003 2.256 2.256 2.256 2.256 0 -0.08(-3.38%)
Nov 11, 2003 2.335 2.335 2.335 2.335 0 +0.11(+5.18%)
Nov 10, 2003 2.220 2.220 2.220 2.220 0 -0.06(-2.63%)
Nov 07, 2003 2.280 2.280 2.280 2.280 0 +0.00(+0.00%)
Nov 06, 2003 2.280 2.280 2.280 2.280 0 -0.03(-1.08%)
Nov 05, 2003 2.305 2.305 2.305 2.305 0 +0.01(+0.22%)
Nov 04, 2003 2.300 2.300 2.300 2.300 0 +0.02(+0.88%)
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.