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

Chesapeake Gold Corp (OP: CHPGF )

1.750 -0.120 (-6.42%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 23, 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 31, 2005 4.700 4.890 4.700 4.700 5,700 -0.21(-4.18%)
Jan 28, 2005 4.905 4.905 4.890 4.905 11,280 +0.00(+0.00%)
Jan 27, 2005 4.905 4.905 4.890 4.905 11,280 +0.12(+2.40%)
Jan 26, 2005 4.790 4.940 4.790 4.790 2,000 -0.18(-3.62%)
Jan 25, 2005 4.970 5.040 4.960 4.970 2,700 +0.00(+0.00%)
Jan 24, 2005 4.970 5.040 4.960 4.970 2,700 -0.03(-0.60%)
Jan 21, 2005 5.000 5.000 4.840 5.000 11,800 +0.00(+0.00%)
Jan 20, 2005 5.000 5.000 4.840 5.000 11,800 -0.05(-0.99%)
Jan 19, 2005 5.050 5.089 5.050 5.050 5,100 -0.07(-1.37%)
Jan 18, 2005 5.120 5.145 5.104 5.120 8,710 +0.01(+0.20%)
Jan 14, 2005 5.110 5.218 5.040 5.110 11,250 +0.00(+0.00%)
Jan 13, 2005 5.110 5.218 5.040 5.110 11,250 +0.08(+1.69%)
Jan 12, 2005 5.025 5.030 4.942 5.025 15,800 +0.00(+0.00%)
Jan 11, 2005 5.025 5.030 4.942 5.025 15,800 +0.09(+1.73%)
Jan 10, 2005 4.940 4.940 4.840 4.940 4,000 +0.06(+1.13%)
Jan 07, 2005 4.885 4.885 4.876 4.885 5,000 -0.03(-0.61%)
Jan 06, 2005 4.915 5.068 4.850 4.915 15,725 +0.00(+0.00%)
Jan 05, 2005 4.915 5.068 4.850 4.915 15,725 -0.14(-2.87%)
Jan 04, 2005 5.060 5.060 4.700 5.060 8,500 +0.36(+7.66%)
Jan 03, 2005 4.700 4.780 4.470 4.700 7,425 +0.00(+0.00%)
Dec 31, 2004 4.700 4.780 4.470 4.700 7,425 +0.35(+8.05%)
Dec 30, 2004 4.350 4.350 4.350 4.350 2,000 +0.00(+0.00%)
Dec 29, 2004 4.350 4.350 4.350 4.350 200 +0.00(+0.00%)
Dec 28, 2004 4.350 4.350 4.350 4.350 200 +0.00(+0.00%)
Dec 27, 2004 4.350 4.350 4.350 4.350 200 +0.00(+0.00%)
Dec 23, 2004 4.350 4.350 4.350 4.350 200 +0.17(+4.19%)
Dec 22, 2004 4.175 4.175 4.170 4.175 2,500 +0.00(+0.00%)
Dec 21, 2004 4.175 4.175 4.170 4.175 2,500 +0.00(+0.00%)
Dec 20, 2004 4.175 4.175 4.170 4.175 2,500 +0.00(+0.00%)
Dec 17, 2004 4.175 4.175 4.170 4.175 2,500 +0.09(+2.09%)
Dec 16, 2004 4.090 4.103 4.090 4.090 4,500 +0.00(+0.00%)
Dec 15, 2004 4.090 4.103 4.090 4.090 4,500 +0.17(+4.30%)
Dec 14, 2004 3.921 4.090 3.921 3.921 34,200 +0.00(+0.00%)
Dec 13, 2004 3.921 4.090 3.921 3.921 34,200 -0.15(-3.66%)
Dec 10, 2004 4.070 4.070 4.070 4.070 10,000 +0.03(+0.74%)
Dec 09, 2004 4.040 4.100 3.960 4.040 10,400 +0.00(+0.00%)
Dec 08, 2004 4.040 4.100 3.960 4.040 10,400 +0.01(+0.25%)
Dec 07, 2004 4.030 4.030 4.030 4.030 1,500 -0.25(-5.80%)
Dec 06, 2004 4.278 4.278 4.096 4.278 9,200 +0.00(+0.00%)
Dec 03, 2004 4.278 4.278 4.096 4.278 9,200 -0.14(-3.21%)
Dec 02, 2004 4.420 4.600 4.420 4.420 5,600 +0.00(+0.00%)
Dec 01, 2004 4.420 4.600 4.420 4.420 5,600 -0.08(-1.82%)
Nov 30, 2004 4.502 4.502 4.502 4.502 5,000 -0.29(-6.01%)
Nov 29, 2004 4.790 4.790 4.757 4.790 5,500 +0.00(+0.00%)
Nov 26, 2004 4.790 4.790 4.757 4.790 5,500 +0.00(+0.00%)
Nov 24, 2004 4.790 4.790 4.757 4.790 5,500 +0.16(+3.53%)
Nov 23, 2004 4.627 4.670 4.608 4.627 3,000 -0.01(-0.11%)
Nov 22, 2004 4.632 4.632 4.610 4.632 4,000 +0.00(+0.00%)
Nov 19, 2004 4.632 4.632 4.610 4.632 4,000 -0.12(-2.48%)
Nov 18, 2004 4.750 4.750 4.700 4.750 10,200 +0.00(+0.00%)
Nov 17, 2004 4.750 4.750 4.700 4.750 10,200 +0.08(+1.60%)
Nov 16, 2004 4.675 4.675 4.675 4.675 5,000 -0.03(-0.53%)
Nov 15, 2004 4.700 4.700 4.500 4.700 7,000 +0.00(+0.00%)
Nov 12, 2004 4.700 5.517 4.695 4.700 10,400 +0.00(+0.00%)
Nov 11, 2004 4.700 5.517 4.695 4.700 10,400 +0.20(+4.44%)
Nov 10, 2004 4.500 4.500 4.440 4.500 1,500 +0.09(+2.04%)
Nov 09, 2004 4.410 4.456 4.410 4.410 4,800 +0.00(+0.00%)
Nov 08, 2004 4.410 4.456 4.410 4.410 4,800 -0.06(-1.34%)
Nov 05, 2004 4.470 4.480 4.436 4.470 2,500 +0.47(+11.75%)
Nov 04, 2004 4.000 4.000 4.000 4.000 2,800 +0.00(+0.00%)
Nov 03, 2004 4.000 4.000 4.000 4.000 2,800 +0.00(+0.00%)
Nov 02, 2004 4.000 4.048 4.000 4.000 1,800 -0.04(-0.94%)
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.