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

Chesapeake Gold Corp (OP: CHPGF )

2.030 +0.220 (+12.15%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 28, 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, 2013 9.500 9.800 9.270 9.300 10,100 -0.69(-6.91%)
Jan 30, 2013 9.940 9.990 9.600 9.990 13,000 +0.04(+0.40%)
Jan 29, 2013 9.570 9.960 9.570 9.950 8,000 +0.40(+4.19%)
Jan 28, 2013 9.405 9.560 9.136 9.550 9,225 +0.14(+1.49%)
Jan 25, 2013 9.480 9.560 9.192 9.410 12,060 -0.23(-2.39%)
Jan 24, 2013 9.559 9.840 9.549 9.640 10,625 -0.25(-2.53%)
Jan 23, 2013 10.01 10.09 9.610 9.890 4,900 +0.23(+2.36%)
Jan 22, 2013 10.08 10.08 9.662 9.662 13,760 -0.44(-4.34%)
Jan 18, 2013 10.10 10.16 10.04 10.10 16,810 -0.01(-0.10%)
Jan 17, 2013 9.710 10.22 9.710 10.11 25,999 +0.11(+1.12%)
Jan 16, 2013 9.660 10.15 9.660 9.998 13,747 +0.34(+3.50%)
Jan 15, 2013 9.511 9.660 9.480 9.660 13,997 +0.16(+1.68%)
Jan 14, 2013 9.090 9.500 9.090 9.500 4,700 +0.12(+1.28%)
Jan 12, 2013 9.400 9.420 9.200 9.380 3,100 +0.00(+0.00%)
Jan 11, 2013 9.400 9.420 9.200 9.380 3,100 +0.10(+1.08%)
Jan 10, 2013 9.300 9.500 9.161 9.280 12,550 +0.12(+1.35%)
Jan 09, 2013 9.237 9.260 9.100 9.156 15,810 +0.04(+0.39%)
Jan 08, 2013 9.000 9.250 9.000 9.120 16,385 -0.13(-1.41%)
Jan 07, 2013 9.125 9.250 8.950 9.250 7,500 -0.01(-0.06%)
Jan 04, 2013 9.070 9.255 8.860 9.255 7,060 +0.15(+1.59%)
Jan 03, 2013 9.480 9.490 9.110 9.110 18,650 -0.21(-2.30%)
Jan 02, 2013 9.000 9.500 9.000 9.324 21,200 +0.30(+3.28%)
Dec 31, 2012 8.720 9.028 8.350 9.028 13,900 +0.36(+4.13%)
Dec 28, 2012 8.190 8.700 8.190 8.669 38,541 +0.42(+5.08%)
Dec 27, 2012 8.140 8.250 8.000 8.250 42,600 +0.10(+1.23%)
Dec 26, 2012 8.060 8.190 8.060 8.150 42,240 -0.05(-0.61%)
Dec 24, 2012 8.070 8.280 8.070 8.200 16,965 -0.07(-0.85%)
Dec 21, 2012 8.258 8.500 8.180 8.270 55,300 -0.34(-3.95%)
Dec 20, 2012 8.550 8.610 8.239 8.610 10,580 +0.02(+0.23%)
Dec 19, 2012 8.352 8.780 8.290 8.590 15,175 +0.11(+1.30%)
Dec 18, 2012 8.700 8.700 8.411 8.480 25,975 -0.01(-0.12%)
Dec 17, 2012 8.770 8.790 8.490 8.490 18,725 -0.29(-3.30%)
Dec 14, 2012 8.764 8.780 8.586 8.780 20,362 +0.03(+0.30%)
Dec 13, 2012 8.800 8.800 8.639 8.754 12,315 -0.12(-1.31%)
Dec 12, 2012 8.900 9.056 8.870 8.870 8,750 -0.24(-2.63%)
Dec 11, 2012 9.091 9.120 8.880 9.110 6,300 +0.02(+0.19%)
Dec 10, 2012 8.880 9.092 8.850 9.092 13,950 +0.14(+1.59%)
Dec 07, 2012 8.890 8.950 8.872 8.950 6,368 +0.07(+0.73%)
Dec 06, 2012 8.850 8.973 8.850 8.885 5,500 -0.02(-0.17%)
Dec 05, 2012 9.000 9.100 8.900 8.900 9,695 +0.04(+0.50%)
Dec 04, 2012 8.991 9.043 8.850 8.855 4,500 -0.22(-2.47%)
Nov 30, 2012 8.906 9.080 8.829 9.080 9,400 +0.22(+2.48%)
Nov 29, 2012 8.870 9.034 8.810 8.860 3,411 -0.14(-1.56%)
Nov 28, 2012 9.010 9.021 8.900 9.000 12,830 +0.00(+0.00%)
Nov 27, 2012 9.260 9.260 8.800 9.000 33,640 -0.13(-1.41%)
Nov 26, 2012 9.259 9.300 9.116 9.129 14,140 -0.06(-0.66%)
Nov 24, 2012 9.298 9.298 9.190 9.190 1,492 +0.00(+0.00%)
Nov 23, 2012 9.298 9.298 9.190 9.190 1,492 -0.13(-1.39%)
Nov 21, 2012 9.360 9.630 9.320 9.320 7,256 -0.36(-3.72%)
Nov 20, 2012 9.717 9.870 9.680 9.680 10,436 -0.17(-1.73%)
Nov 19, 2012 9.840 9.850 9.640 9.850 13,100 +0.30(+3.14%)
Nov 16, 2012 8.984 9.600 8.984 9.550 10,890 +0.30(+3.24%)
Nov 15, 2012 9.570 9.570 8.996 9.250 28,250 -0.54(-5.52%)
Nov 14, 2012 9.960 9.960 9.294 9.790 13,705 -0.11(-1.11%)
Nov 13, 2012 9.840 9.900 9.830 9.900 18,430 +0.33(+3.45%)
Nov 12, 2012 9.710 9.870 9.504 9.570 10,900 -0.11(-1.14%)
Nov 09, 2012 9.500 9.680 9.440 9.680 16,730 +0.20(+2.15%)
Nov 08, 2012 9.197 9.476 9.100 9.476 27,206 +0.28(+3.07%)
Nov 07, 2012 9.551 9.551 9.120 9.194 22,650 -0.21(-2.19%)
Nov 06, 2012 9.202 9.400 9.200 9.400 6,869 +0.05(+0.53%)
Nov 05, 2012 9.180 9.350 9.180 9.350 7,430 -0.05(-0.54%)
Nov 02, 2012 9.440 9.500 9.086 9.401 23,750 -0.06(-0.60%)
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.