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 29, 2010 7.500 7.500 7.397 7.496 24,950 +0.01(+0.11%)
Jan 28, 2010 7.550 7.550 7.167 7.487 25,050 +0.16(+2.18%)
Jan 27, 2010 7.216 7.470 7.184 7.328 19,640 -0.21(-2.81%)
Jan 26, 2010 7.500 7.790 7.400 7.540 21,657 +0.04(+0.53%)
Jan 25, 2010 7.490 7.812 7.485 7.500 10,450 +0.09(+1.28%)
Jan 22, 2010 7.332 7.609 7.330 7.405 19,800 +0.09(+1.16%)
Jan 21, 2010 7.520 7.600 7.170 7.320 23,000 +0.02(+0.27%)
Jan 20, 2010 7.691 7.700 7.300 7.300 40,226 -0.61(-7.71%)
Jan 19, 2010 7.960 8.214 7.880 7.910 14,100 -0.13(-1.60%)
Jan 15, 2010 8.039 8.039 8.039 0 +0.04(+0.49%)
Jan 14, 2010 7.800 8.601 7.777 8.000 21,700 -0.00(-0.02%)
Jan 13, 2010 7.950 8.166 7.790 8.002 10,072 +0.08(+1.03%)
Jan 12, 2010 8.534 8.534 7.900 7.920 41,875 -0.59(-6.94%)
Jan 11, 2010 8.484 8.733 8.219 8.511 20,634 +0.01(+0.12%)
Jan 08, 2010 8.350 8.552 8.120 8.500 51,357 +0.16(+1.88%)
Jan 07, 2010 8.517 8.517 8.050 8.344 30,875 -0.20(-2.32%)
Jan 06, 2010 8.650 8.716 8.496 8.542 18,087 -0.06(-0.67%)
Jan 05, 2010 8.540 8.691 8.300 8.600 35,050 +0.19(+2.24%)
Jan 04, 2010 7.924 8.419 7.924 8.412 24,350 +0.55(+7.02%)
Dec 31, 2009 7.860 7.860 7.860 0 +0.37(+4.88%)
Dec 30, 2009 7.325 7.598 7.187 7.495 43,800 +0.32(+4.53%)
Dec 29, 2009 7.483 7.483 7.170 7.170 50,679 -0.03(-0.42%)
Dec 28, 2009 7.300 7.300 7.120 7.200 11,600 +0.01(+0.14%)
Dec 24, 2009 7.188 7.220 7.032 7.190 3,300 +0.19(+2.65%)
Dec 23, 2009 7.040 7.120 7.004 7.004 6,085 -0.02(-0.22%)
Dec 22, 2009 6.950 7.067 6.864 7.020 23,025 +0.02(+0.33%)
Dec 21, 2009 6.720 7.006 6.720 6.997 17,240 +0.28(+4.13%)
Dec 18, 2009 6.690 6.973 6.660 6.720 46,165 -0.11(-1.55%)
Dec 17, 2009 6.772 6.880 6.600 6.825 4,000 -0.11(-1.65%)
Dec 16, 2009 6.991 7.027 6.940 6.940 10,911 +0.06(+0.84%)
Dec 15, 2009 6.600 6.942 6.332 6.882 41,281 +0.45(+6.95%)
Dec 14, 2009 6.503 6.543 6.225 6.434 8,500 +0.23(+3.67%)
Dec 11, 2009 6.542 6.542 6.170 6.207 9,100 +0.03(+0.41%)
Dec 10, 2009 6.541 6.541 6.090 6.181 5,874 -0.14(-2.17%)
Dec 09, 2009 6.050 6.318 5.989 6.318 8,960 +0.32(+5.30%)
Dec 08, 2009 6.570 6.600 6.000 6.000 37,960 -0.57(-8.70%)
Dec 07, 2009 6.593 6.738 6.165 6.572 31,000 -0.03(-0.42%)
Dec 04, 2009 6.767 6.958 6.600 6.600 31,790 -0.28(-4.07%)
Dec 03, 2009 6.972 6.983 6.660 6.880 30,230 -0.12(-1.67%)
Dec 02, 2009 7.001 7.380 6.930 6.997 24,745 -0.00(-0.04%)
Dec 01, 2009 6.670 7.006 6.670 7.000 44,400 +0.58(+9.09%)
Nov 30, 2009 5.899 6.555 5.899 6.417 31,782 +0.61(+10.59%)
Nov 27, 2009 5.726 5.802 5.726 5.802 3,200 +0.29(+5.22%)
Nov 25, 2009 5.200 5.528 5.178 5.514 29,650 +0.37(+7.16%)
Nov 24, 2009 5.030 5.200 5.002 5.146 31,500 +0.02(+0.31%)
Nov 23, 2009 5.271 5.306 5.026 5.130 9,200 +0.07(+1.43%)
Nov 20, 2009 5.000 5.058 5.000 5.058 6,500 +0.04(+0.82%)
Nov 19, 2009 4.960 5.082 4.869 5.016 11,750 +0.02(+0.33%)
Nov 18, 2009 5.254 5.254 4.983 5.000 44,263 -0.11(-2.16%)
Nov 17, 2009 5.237 5.237 5.048 5.110 11,100 -0.08(-1.56%)
Nov 16, 2009 5.229 5.361 5.190 5.191 31,660 +0.00(+0.00%)
Nov 13, 2009 5.000 5.207 5.000 5.191 7,200 +0.19(+3.83%)
Nov 12, 2009 5.000 5.100 4.999 5.000 27,300 -0.05(-0.91%)
Nov 11, 2009 5.126 5.147 4.960 5.046 27,600 -0.18(-3.45%)
Nov 10, 2009 4.988 5.226 4.921 5.226 15,300 +0.29(+5.83%)
Nov 09, 2009 4.932 5.232 4.908 4.938 64,200 +0.05(+0.98%)
Nov 06, 2009 4.816 5.096 4.812 4.890 20,188 +0.04(+0.82%)
Nov 05, 2009 4.851 4.862 4.780 4.850 17,900 -0.04(-0.91%)
Nov 04, 2009 4.560 4.980 4.560 4.894 19,250 +0.42(+9.30%)
Nov 03, 2009 4.303 4.624 4.289 4.478 14,830 +0.17(+4.02%)
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.