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 30, 2009 2.528 2.572 2.373 2.500 21,250 +0.03(+1.21%)
Jan 29, 2009 2.397 2.470 2.334 2.470 1,000 -0.02(-0.85%)
Jan 28, 2009 2.488 2.491 2.488 2.491 9,000 +0.03(+1.24%)
Jan 27, 2009 2.446 2.461 2.446 2.461 5,500 +0.00(+0.17%)
Jan 26, 2009 2.123 2.456 2.123 2.456 4,400 +0.46(+23.04%)
Jan 23, 2009 1.996 1.996 1.996 0 +0.00(+0.00%)
Jan 22, 2009 2.000 2.002 1.948 1.996 42,200 -0.18(-8.34%)
Jan 21, 2009 2.159 2.178 2.034 2.178 8,600 +0.02(+0.99%)
Jan 20, 2009 2.002 2.187 2.002 2.157 11,100 +0.16(+7.83%)
Jan 16, 2009 2.000 2.000 2.000 2.000 700 +0.01(+0.35%)
Jan 15, 2009 1.993 1.993 1.993 1.993 500 -0.01(-0.28%)
Jan 14, 2009 2.047 2.088 1.980 1.998 31,000 -0.15(-6.97%)
Jan 13, 2009 2.115 2.150 2.100 2.148 17,200 -0.00(-0.07%)
Jan 12, 2009 2.144 2.156 2.143 2.150 2,900 -0.20(-8.51%)
Jan 09, 2009 2.445 2.450 2.195 2.350 15,400 -0.15(-5.82%)
Jan 08, 2009 2.495 2.495 2.495 2.495 5,000 -0.04(-1.75%)
Jan 07, 2009 2.545 2.545 2.540 2.540 5,000 -0.06(-2.32%)
Jan 06, 2009 2.632 2.632 2.598 2.600 2,500 -0.03(-1.14%)
Jan 05, 2009 2.823 2.823 2.610 2.630 4,500 +0.11(+4.30%)
Jan 02, 2009 2.522 2.522 2.522 2.522 100 -0.10(-3.89%)
Dec 31, 2008 2.340 2.623 2.127 2.623 151,300 +0.22(+9.05%)
Dec 30, 2008 2.348 2.427 2.321 2.406 16,800 +0.11(+4.60%)
Dec 29, 2008 2.300 2.383 2.300 2.300 45,800 -0.04(-1.54%)
Dec 26, 2008 2.336 2.336 2.336 2.336 0 +0.00(+0.00%)
Dec 24, 2008 2.337 2.337 2.336 2.336 12,100 +0.28(+13.53%)
Dec 23, 2008 2.342 2.348 2.058 2.058 17,100 -0.48(-18.76%)
Dec 22, 2008 2.648 2.648 2.533 2.533 16,600 -0.12(-4.43%)
Dec 19, 2008 2.642 2.650 2.642 2.650 900 +0.03(+1.01%)
Dec 18, 2008 2.620 2.720 2.548 2.624 19,300 +0.30(+12.85%)
Dec 17, 2008 2.325 2.325 2.325 2.325 1,000 +0.03(+1.21%)
Dec 16, 2008 2.322 2.420 2.297 2.297 8,400 -0.02(-0.66%)
Dec 15, 2008 2.320 2.346 2.312 2.312 27,600 +0.11(+4.90%)
Dec 12, 2008 2.248 2.248 2.204 2.204 5,500 -0.08(-3.38%)
Dec 11, 2008 2.002 2.313 2.002 2.281 4,900 +0.35(+18.20%)
Dec 10, 2008 1.903 2.006 1.841 1.930 6,200 +0.09(+4.62%)
Dec 09, 2008 1.965 1.965 1.792 1.845 20,100 -0.20(-9.82%)
Dec 08, 2008 1.956 2.266 1.956 2.046 3,800 +0.17(+8.80%)
Dec 05, 2008 2.250 2.250 1.880 1.880 21,100 -0.37(-16.30%)
Dec 04, 2008 2.244 2.300 2.244 2.246 2,447 -0.01(-0.61%)
Dec 03, 2008 2.260 2.260 2.243 2.260 3,500 +0.01(+0.44%)
Dec 02, 2008 2.244 2.250 2.215 2.250 4,800 +0.15(+7.23%)
Dec 01, 2008 2.075 2.112 2.070 2.098 16,900 +0.03(+1.58%)
Nov 28, 2008 2.193 2.193 1.958 2.066 22,400 -0.23(-10.19%)
Nov 26, 2008 2.211 2.362 2.211 2.300 1,500 -0.17(-6.99%)
Nov 25, 2008 2.473 2.473 2.473 0 +0.00(+0.00%)
Nov 24, 2008 2.500 2.500 2.170 2.473 13,035 +0.37(+17.36%)
Nov 21, 2008 1.948 2.178 1.884 2.107 45,800 +0.04(+1.97%)
Nov 20, 2008 2.347 2.347 2.066 2.066 7,100 -0.02(-1.19%)
Nov 19, 2008 2.131 2.131 2.090 2.091 2,000 +0.08(+3.87%)
Nov 18, 2008 2.013 2.013 2.013 0 +0.00(+0.00%)
Nov 17, 2008 2.010 2.060 1.793 2.013 25,400 +0.04(+2.28%)
Nov 14, 2008 2.444 2.444 1.968 1.968 20,700 -0.45(-18.56%)
Nov 13, 2008 2.831 2.831 2.039 2.417 35,300 -0.04(-1.52%)
Nov 12, 2008 2.625 2.625 2.454 2.454 27,000 -0.24(-8.91%)
Nov 11, 2008 2.711 2.711 2.395 2.694 7,200 -0.15(-5.21%)
Nov 10, 2008 2.842 2.842 2.842 0 +0.00(+0.00%)
Nov 07, 2008 2.908 2.947 2.842 2.842 12,300 -0.11(-3.66%)
Nov 06, 2008 3.506 3.668 2.950 2.950 16,000 -0.50(-14.50%)
Nov 05, 2008 3.305 3.497 3.305 3.450 12,700 +0.20(+6.01%)
Nov 04, 2008 3.255 3.457 3.023 3.255 9,700 +0.49(+17.72%)
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.