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

Chesapeake Gold Corp (OP: CHPGF )

1.810 +0.060 (+3.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2007 5.410 5.703 5.302 5.410 26,400 -0.43(-7.43%)
Jan 30, 2007 5.844 5.844 5.495 5.844 7,800 +0.74(+14.39%)
Jan 29, 2007 5.109 5.299 5.109 5.109 3,600 -0.13(-2.47%)
Jan 26, 2007 5.238 5.305 4.796 5.238 10,100 +0.43(+8.97%)
Jan 25, 2007 4.807 4.807 4.590 4.807 5,100 +0.17(+3.61%)
Jan 24, 2007 4.640 4.650 4.631 4.640 2,200 +0.09(+1.98%)
Jan 23, 2007 4.550 4.562 4.442 4.550 14,200 +0.11(+2.50%)
Jan 22, 2007 4.439 4.439 4.439 4.439 0 +0.00(+0.00%)
Jan 19, 2007 4.439 4.449 4.205 4.439 5,200 +0.06(+1.35%)
Jan 18, 2007 4.380 4.521 4.380 4.380 9,545 -0.12(-2.67%)
Jan 17, 2007 4.500 4.596 4.334 4.500 5,000 +0.35(+8.49%)
Jan 16, 2007 4.148 4.182 4.148 4.148 1,300 +0.05(+1.30%)
Jan 12, 2007 4.094 4.241 4.089 4.094 13,100 -0.05(-1.23%)
Jan 11, 2007 4.145 4.223 4.142 4.145 4,000 +0.10(+2.46%)
Jan 10, 2007 4.046 4.046 4.046 4.046 0 +0.00(+0.00%)
Jan 09, 2007 4.046 4.187 4.046 4.046 2,500 -0.10(-2.50%)
Jan 08, 2007 4.149 4.149 4.149 4.149 800 -0.09(-2.06%)
Jan 05, 2007 4.237 4.237 4.104 4.237 1,300 -0.02(-0.48%)
Jan 04, 2007 4.359 4.338 4.257 4.257 2,000 -0.10(-2.34%)
Jan 03, 2007 4.359 4.359 4.293 4.359 1,100 +0.06(+1.41%)
Dec 29, 2006 4.298 4.298 4.182 4.298 2,800 +0.13(+3.20%)
Dec 28, 2006 4.165 4.182 4.165 4.165 3,000 -0.15(-3.47%)
Dec 27, 2006 4.315 4.315 4.271 4.315 5,000 +0.16(+3.84%)
Dec 26, 2006 4.155 4.155 4.155 4.155 0 +0.00(+0.00%)
Dec 22, 2006 4.155 4.155 4.155 4.155 2,000 -0.11(-2.68%)
Dec 21, 2006 4.270 4.270 4.251 4.270 4,000 +0.06(+1.38%)
Dec 20, 2006 4.212 4.368 4.212 4.212 2,708 -0.07(-1.72%)
Dec 19, 2006 4.286 4.330 4.286 4.286 10,100 -0.05(-1.14%)
Dec 18, 2006 4.335 4.335 4.335 4.335 1,000 +0.10(+2.39%)
Dec 15, 2006 4.234 4.312 4.174 4.234 7,750 -0.01(-0.21%)
Dec 14, 2006 4.243 4.295 4.243 4.243 8,187 -0.03(-0.75%)
Dec 13, 2006 4.275 4.301 4.260 4.275 1,400 -0.20(-4.52%)
Dec 12, 2006 4.477 4.507 4.366 4.477 13,600 -0.02(-0.55%)
Dec 11, 2006 4.502 4.679 4.468 4.502 10,000 -0.07(-1.45%)
Dec 08, 2006 4.568 4.740 4.568 4.568 6,900 -0.19(-3.91%)
Dec 07, 2006 4.754 4.755 4.746 4.754 14,600 +0.05(+1.05%)
Dec 06, 2006 4.705 4.705 4.567 4.705 6,100 +0.03(+0.72%)
Dec 05, 2006 4.671 4.919 4.671 4.671 1,100 -0.12(-2.48%)
Dec 04, 2006 4.790 5.000 4.790 4.790 3,500 -0.18(-3.68%)
Dec 01, 2006 4.973 4.973 4.973 4.973 500 -0.19(-3.66%)
Nov 30, 2006 5.162 5.162 5.120 5.162 7,685 +0.09(+1.70%)
Nov 29, 2006 5.076 5.076 5.076 5.076 500 +0.03(+0.65%)
Nov 28, 2006 5.043 5.114 5.043 5.043 1,000 -0.01(-0.14%)
Nov 27, 2006 5.050 5.050 5.002 5.050 1,200 -0.17(-3.26%)
Nov 24, 2006 5.220 5.231 5.210 5.220 5,000 +0.05(+0.97%)
Nov 22, 2006 5.170 5.170 5.170 5.170 500 -0.08(-1.51%)
Nov 21, 2006 5.249 5.249 5.249 5.249 0 +0.00(+0.00%)
Nov 20, 2006 5.249 5.249 5.249 5.249 500 +0.05(+0.94%)
Nov 17, 2006 5.200 5.200 5.050 5.200 2,000 -0.02(-0.38%)
Nov 16, 2006 5.220 5.220 5.220 5.220 700 +0.05(+0.97%)
Nov 15, 2006 5.170 5.170 5.130 5.170 2,700 +0.10(+1.94%)
Nov 14, 2006 5.072 5.072 5.072 5.072 0 +0.00(+0.00%)
Nov 13, 2006 5.072 5.072 5.072 5.072 0 +0.00(+0.00%)
Nov 10, 2006 5.072 5.072 5.072 5.072 0 +0.00(+0.00%)
Nov 09, 2006 5.072 5.138 5.040 5.072 9,000 -0.06(-1.14%)
Nov 08, 2006 5.130 5.130 5.130 5.130 1,600 +0.08(+1.50%)
Nov 07, 2006 5.054 5.054 5.054 5.054 800 +0.16(+3.32%)
Nov 06, 2006 4.892 5.003 4.892 4.892 1,000 -0.27(-5.16%)
Nov 03, 2006 5.158 5.158 5.158 5.158 0 +0.00(+0.00%)
Nov 02, 2006 5.158 5.300 4.570 5.158 46,765 -0.11(-2.06%)
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.