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, 2014 3.130 3.130 2.961 2.964 0 -0.17(-5.30%)
Jan 30, 2014 3.180 3.180 3.045 3.130 4,487 +0.00(+0.00%)
Jan 29, 2014 3.120 3.170 3.120 3.130 2,482 +0.04(+1.45%)
Jan 28, 2014 3.229 3.229 3.085 3.085 6,760 +0.00(+0.08%)
Jan 27, 2014 3.084 3.120 3.070 3.083 11,134 +0.06(+2.08%)
Jan 24, 2014 3.154 3.154 3.020 3.020 0 -0.08(-2.58%)
Jan 23, 2014 3.157 3.157 3.100 3.100 2,960 +0.01(+0.32%)
Jan 22, 2014 3.040 3.165 2.930 3.090 9,158 -0.01(-0.32%)
Jan 21, 2014 3.290 3.290 3.096 3.100 11,530 -0.33(-9.62%)
Jan 17, 2014 3.430 3.430 3.430 0 +0.22(+6.85%)
Jan 16, 2014 3.126 3.220 3.126 3.210 10,077 +0.17(+5.59%)
Jan 15, 2014 2.900 3.130 2.872 3.040 29,420 +0.15(+5.19%)
Jan 14, 2014 2.801 2.910 2.801 2.890 3,976 +0.09(+3.21%)
Jan 13, 2014 2.760 2.800 2.732 2.800 2,299 +0.04(+1.45%)
Jan 10, 2014 2.730 2.760 2.710 2.760 12,776 +0.03(+1.10%)
Jan 09, 2014 2.710 2.758 2.710 2.730 9,190 +0.00(+0.00%)
Jan 08, 2014 2.745 2.750 2.730 2.730 7,728 -0.02(-0.73%)
Jan 07, 2014 2.743 2.800 2.743 2.750 8,700 -0.05(-1.79%)
Jan 06, 2014 2.840 2.840 2.800 2.800 2,045 -0.03(-1.06%)
Jan 03, 2014 2.870 2.920 2.830 2.830 0 +0.05(+1.86%)
Jan 02, 2014 2.640 2.800 2.640 2.778 7,646 +0.14(+5.20%)
Dec 31, 2013 2.641 2.641 2.641 0 +0.04(+1.58%)
Dec 30, 2013 2.610 2.633 2.600 2.600 9,999 -0.02(-0.76%)
Dec 27, 2013 2.620 2.654 2.600 2.620 0 -0.07(-2.60%)
Dec 26, 2013 2.640 2.700 2.640 2.690 2,415 +0.00(+0.00%)
Dec 24, 2013 2.680 2.717 2.647 2.690 4,551 -0.03(-1.10%)
Dec 23, 2013 2.700 2.876 2.686 2.720 17,903 +0.07(+2.64%)
Dec 20, 2013 2.641 2.670 2.620 2.650 0 +0.01(+0.53%)
Dec 19, 2013 2.668 2.741 2.636 2.636 6,950 -0.07(-2.73%)
Dec 18, 2013 2.701 2.772 2.701 2.710 14,831 -0.02(-0.85%)
Dec 17, 2013 2.800 2.820 2.720 2.733 22,168 -0.08(-2.73%)
Dec 16, 2013 2.744 2.810 2.684 2.810 10,640 +0.11(+4.07%)
Dec 13, 2013 2.700 2.750 2.690 2.700 0 +0.00(+0.00%)
Dec 12, 2013 2.669 2.700 2.640 2.700 9,745 -0.09(-3.23%)
Dec 11, 2013 2.780 2.790 2.780 2.790 450 -0.06(-2.11%)
Dec 10, 2013 2.800 2.850 2.780 2.850 8,135 +0.15(+5.56%)
Dec 09, 2013 2.801 2.801 2.700 2.700 5,000 -0.10(-3.60%)
Dec 06, 2013 2.810 2.820 2.720 2.801 11,145 +0.07(+2.59%)
Dec 05, 2013 2.740 2.800 2.730 2.730 21,100 -0.07(-2.50%)
Dec 04, 2013 2.760 2.816 2.751 2.800 11,051 -0.03(-1.06%)
Dec 03, 2013 2.800 2.830 2.800 2.830 6,420 +0.00(+0.00%)
Dec 02, 2013 2.862 2.862 2.826 2.830 3,775 +0.00(+0.00%)
Nov 29, 2013 2.887 2.887 2.830 2.830 1,900 -0.02(-0.70%)
Nov 27, 2013 2.890 2.890 2.820 2.850 1,900 -0.05(-1.72%)
Nov 26, 2013 2.845 2.900 2.845 2.900 3,935 +0.02(+0.69%)
Nov 25, 2013 2.950 2.950 2.800 2.880 11,160 -0.06(-1.91%)
Nov 22, 2013 3.046 3.046 2.936 2.936 4,540 -0.06(-2.13%)
Nov 21, 2013 3.070 3.210 3.000 3.000 7,577 -0.12(-3.85%)
Nov 20, 2013 3.226 3.226 3.120 3.120 1,765 +0.10(+3.31%)
Nov 19, 2013 2.970 3.210 2.970 3.020 5,100 +0.05(+1.68%)
Nov 18, 2013 3.099 3.100 2.960 2.970 5,400 -0.30(-9.17%)
Nov 15, 2013 3.090 3.270 3.010 3.270 3,562 +0.24(+7.92%)
Nov 14, 2013 3.160 3.160 3.000 3.030 10,186 +0.07(+2.50%)
Nov 12, 2013 3.050 3.050 2.956 2.956 9,384 -0.18(-5.85%)
Nov 11, 2013 3.200 3.200 3.100 3.140 3,100 +0.06(+1.85%)
Nov 08, 2013 3.110 3.250 3.050 3.083 8,210 -0.06(-1.82%)
Nov 07, 2013 3.100 3.140 3.005 3.140 13,900 +0.04(+1.29%)
Nov 06, 2013 3.230 3.320 3.070 3.100 9,823 -0.05(-1.59%)
Nov 05, 2013 3.420 3.430 3.116 3.150 10,104 +0.03(+0.96%)
Nov 04, 2013 3.100 3.170 3.090 3.120 10,500 -0.01(-0.32%)
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.