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 (%)
Oct 31, 2008 2.063 2.765 2.063 2.765 13,600 +0.48(+21.21%)
Oct 30, 2008 1.874 2.281 1.874 2.281 12,800 +0.36(+18.43%)
Oct 29, 2008 1.777 1.926 1.777 1.926 5,600 +0.11(+6.17%)
Oct 28, 2008 1.766 1.814 1.543 1.814 9,600 +0.00(+0.22%)
Oct 27, 2008 1.905 1.907 1.753 1.810 12,500 -0.17(-8.52%)
Oct 24, 2008 1.978 2.091 1.496 1.978 15,700 +0.13(+7.04%)
Oct 23, 2008 1.848 2.386 1.787 1.848 25,000 -0.72(-28.09%)
Oct 22, 2008 2.570 2.973 2.570 2.570 16,800 -0.54(-17.35%)
Oct 21, 2008 3.110 3.293 2.986 3.110 6,465 -0.17(-5.26%)
Oct 20, 2008 3.283 3.500 3.283 3.283 13,000 +0.05(+1.55%)
Oct 17, 2008 3.232 3.437 3.232 3.232 19,400 +0.03(+0.82%)
Oct 16, 2008 3.206 3.961 3.206 3.206 9,500 -0.82(-20.33%)
Oct 15, 2008 4.024 4.160 3.919 4.024 6,900 -0.11(-2.73%)
Oct 14, 2008 3.117 4.137 3.205 4.137 23,900 +1.02(+32.72%)
Oct 13, 2008 3.117 3.117 3.117 0 +0.00(+0.00%)
Oct 10, 2008 3.117 3.395 2.720 3.117 36,600 -0.23(-6.84%)
Oct 09, 2008 3.346 3.493 3.346 3.346 7,200 -0.22(-6.15%)
Oct 08, 2008 3.565 3.660 3.420 3.565 12,345 +0.10(+2.86%)
Oct 07, 2008 3.610 3.640 3.466 3.466 9,800 -0.14(-3.98%)
Oct 06, 2008 3.610 4.099 3.610 3.610 9,300 -0.67(-15.61%)
Oct 03, 2008 4.277 4.278 4.258 4.277 3,100 +0.11(+2.62%)
Oct 02, 2008 4.168 4.652 4.168 4.168 41,100 -0.67(-13.91%)
Oct 01, 2008 4.841 4.841 4.841 4.841 100 -0.16(-3.12%)
Sep 30, 2008 4.997 4.997 4.997 4.997 200 +0.03(+0.54%)
Sep 29, 2008 5.319 5.596 4.970 4.970 5,500 -0.35(-6.56%)
Sep 26, 2008 5.319 5.755 5.310 5.319 7,500 +0.01(+0.22%)
Sep 25, 2008 5.308 5.308 5.308 5.308 0 +0.00(+0.00%)
Sep 24, 2008 5.308 5.490 5.308 5.308 3,500 -0.10(-1.84%)
Sep 23, 2008 5.473 5.498 5.271 5.407 18,800 -0.07(-1.20%)
Sep 22, 2008 5.473 5.473 4.326 5.473 9,300 +1.46(+36.55%)
Sep 19, 2008 4.008 4.008 3.587 4.008 501,000 +0.28(+7.48%)
Sep 18, 2008 3.729 4.120 3.729 3.729 40,400 -0.39(-9.38%)
Sep 17, 2008 4.115 4.197 3.608 4.115 40,800 -0.06(-1.49%)
Sep 16, 2008 4.177 4.277 4.060 4.177 4,100 -0.12(-2.82%)
Sep 15, 2008 4.298 4.540 4.277 4.298 18,400 -0.20(-4.34%)
Sep 12, 2008 4.493 4.527 4.493 4.493 1,900 -0.12(-2.67%)
Sep 11, 2008 4.617 4.680 4.476 4.617 8,500 +0.01(+0.19%)
Sep 10, 2008 4.608 4.930 4.606 4.608 16,100 -0.24(-4.97%)
Sep 09, 2008 4.849 5.000 4.849 4.849 7,300 -0.19(-3.84%)
Sep 08, 2008 5.042 5.042 5.042 5.042 1,000 -0.11(-2.11%)
Sep 05, 2008 5.151 5.153 5.059 5.151 1,800 -0.05(-0.91%)
Sep 04, 2008 5.199 5.498 5.197 5.199 6,100 -0.22(-4.11%)
Sep 03, 2008 5.421 5.768 5.421 5.421 20,365 -0.28(-4.84%)
Sep 02, 2008 5.697 5.800 5.669 5.697 6,100 -0.31(-5.10%)
Aug 29, 2008 6.003 6.163 6.003 6.003 3,000 -0.23(-3.66%)
Aug 28, 2008 5.700 6.231 5.700 6.231 6,620 +0.53(+9.32%)
Aug 27, 2008 5.700 5.700 5.700 5.700 1,000 +0.00(+0.00%)
Aug 26, 2008 5.700 5.700 5.691 5.700 2,100 +0.00(+0.00%)
Aug 25, 2008 5.700 5.701 5.700 5.700 4,100 -0.02(-0.35%)
Aug 22, 2008 5.720 5.727 5.720 5.720 3,443 -0.08(-1.35%)
Aug 21, 2008 5.798 5.827 5.750 5.798 13,805 -0.03(-0.46%)
Aug 20, 2008 5.825 5.825 5.825 5.825 5,800 +0.03(+0.46%)
Aug 19, 2008 5.731 5.899 5.741 5.798 12,000 +0.07(+1.17%)
Aug 18, 2008 5.731 6.545 5.634 5.731 10,800 -0.03(-0.54%)
Aug 15, 2008 5.763 5.763 5.763 5.763 500 -0.47(-7.61%)
Aug 14, 2008 6.237 6.237 6.237 6.237 1,600 +0.54(+9.43%)
Aug 13, 2008 5.699 5.699 5.227 5.699 22,200 +0.28(+5.13%)
Aug 12, 2008 5.373 5.421 5.252 5.421 14,600 +0.05(+0.89%)
Aug 11, 2008 5.373 5.575 5.364 5.373 16,600 -0.31(-5.50%)
Aug 08, 2008 5.686 5.998 5.551 5.686 9,500 -0.31(-5.22%)
Aug 07, 2008 5.999 6.062 5.960 5.999 23,500 -0.06(-1.00%)
Aug 06, 2008 6.060 6.498 6.060 6.060 11,000 -0.15(-2.37%)
Aug 05, 2008 6.207 6.516 6.207 6.207 27,650 -0.58(-8.57%)
Aug 04, 2008 6.790 6.790 6.790 6.790 0 +0.00(+0.00%)
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.