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 30, 2009 4.080 4.210 4.080 4.137 16,900 +0.02(+0.41%)
Oct 29, 2009 4.100 4.121 4.100 4.121 2,100 +0.13(+3.20%)
Oct 28, 2009 3.989 4.023 3.967 3.993 19,300 +0.00(+0.05%)
Oct 27, 2009 3.900 3.991 3.900 3.991 25,100 +0.06(+1.62%)
Oct 26, 2009 4.057 4.057 3.900 3.928 11,500 -0.10(-2.47%)
Oct 23, 2009 4.000 4.027 3.942 4.027 12,600 +0.03(+0.67%)
Oct 22, 2009 3.997 4.026 3.903 4.000 33,700 +0.07(+1.78%)
Oct 21, 2009 3.940 3.987 3.898 3.930 25,300 +0.04(+1.14%)
Oct 20, 2009 3.891 3.961 3.869 3.886 13,500 -0.11(-2.67%)
Oct 19, 2009 4.007 4.080 3.984 3.993 20,650 +0.01(+0.28%)
Oct 16, 2009 3.963 4.098 3.963 3.981 39,800 -0.06(-1.60%)
Oct 15, 2009 4.023 4.046 4.023 4.046 4,600 +0.04(+0.87%)
Oct 14, 2009 4.002 4.028 3.881 4.011 19,400 -0.09(-2.13%)
Oct 13, 2009 3.990 4.098 3.990 4.098 16,600 +0.27(+7.19%)
Oct 09, 2009 3.824 3.824 3.824 3.824 0 -0.13(-3.20%)
Oct 08, 2009 3.993 4.000 3.950 3.950 15,800 -0.01(-0.25%)
Oct 07, 2009 3.977 3.982 3.950 3.960 10,100 -0.01(-0.16%)
Oct 06, 2009 3.990 4.013 3.950 3.966 17,200 +0.09(+2.22%)
Oct 05, 2009 3.990 4.008 3.828 3.880 4,300 -0.02(-0.46%)
Oct 02, 2009 3.899 3.899 3.898 3.898 10,000 +0.08(+2.13%)
Oct 01, 2009 3.900 3.900 3.817 3.817 7,000 -0.15(-3.76%)
Sep 30, 2009 3.923 3.971 3.923 3.966 4,200 +0.06(+1.48%)
Sep 29, 2009 3.900 3.922 3.814 3.908 7,300 -0.02(-0.40%)
Sep 28, 2009 3.811 3.924 3.811 3.924 1,800 -0.07(-1.77%)
Sep 25, 2009 3.940 3.995 3.797 3.995 14,700 +0.04(+1.13%)
Sep 24, 2009 3.948 4.010 3.930 3.950 18,300 +0.05(+1.38%)
Sep 23, 2009 3.979 3.979 3.896 3.896 11,700 -0.12(-3.07%)
Sep 22, 2009 4.035 4.035 4.020 4.020 4,600 +0.02(+0.45%)
Sep 21, 2009 4.007 4.007 3.920 4.002 7,300 -0.10(-2.34%)
Sep 18, 2009 4.274 4.277 4.098 4.098 9,800 -0.19(-4.51%)
Sep 17, 2009 4.287 4.373 4.280 4.292 15,000 +0.00(+0.01%)
Sep 16, 2009 4.238 4.373 4.238 4.291 16,500 +0.01(+0.26%)
Sep 15, 2009 4.303 4.312 4.158 4.280 8,400 +0.02(+0.39%)
Sep 14, 2009 4.278 4.285 4.261 4.263 15,600 +0.01(+0.31%)
Sep 11, 2009 4.176 4.250 4.176 4.250 16,500 -0.02(-0.42%)
Sep 10, 2009 4.078 4.300 4.078 4.268 10,100 +0.20(+5.04%)
Sep 09, 2009 4.097 4.097 4.064 4.064 2,100 -0.02(-0.58%)
Sep 08, 2009 4.250 4.285 3.925 4.087 17,300 -0.12(-2.75%)
Sep 04, 2009 4.170 4.203 4.000 4.203 4,900 +0.04(+0.85%)
Sep 03, 2009 3.998 4.385 3.908 4.168 20,800 +0.27(+6.97%)
Sep 02, 2009 3.736 3.896 3.600 3.896 30,500 +0.28(+7.82%)
Sep 01, 2009 3.877 3.877 3.614 3.614 4,600 -0.28(-7.11%)
Aug 31, 2009 3.875 3.890 3.860 3.890 2,300 -0.07(-1.68%)
Aug 28, 2009 3.991 3.996 3.954 3.956 12,200 -0.02(-0.46%)
Aug 27, 2009 3.973 3.974 3.905 3.974 2,500 +0.01(+0.18%)
Aug 26, 2009 3.947 3.967 3.947 3.967 5,200 -0.10(-2.45%)
Aug 25, 2009 4.120 4.170 4.067 4.067 11,500 -0.03(-0.64%)
Aug 24, 2009 4.061 4.119 3.920 4.093 13,800 +0.12(+3.10%)
Aug 21, 2009 3.881 3.970 3.875 3.970 24,000 +0.14(+3.75%)
Aug 20, 2009 3.618 3.826 3.618 3.826 3,000 +0.08(+2.10%)
Aug 19, 2009 3.534 3.755 3.534 3.748 23,000 +0.10(+2.76%)
Aug 18, 2009 3.544 3.677 3.544 3.647 11,600 +0.11(+3.23%)
Aug 17, 2009 3.517 3.600 3.517 3.533 1,100 -0.06(-1.59%)
Aug 14, 2009 3.760 3.775 3.590 3.590 7,700 -0.20(-5.39%)
Aug 13, 2009 3.800 3.811 3.750 3.795 11,850 -0.04(-1.03%)
Aug 12, 2009 3.834 3.834 3.834 3.834 500 +0.01(+0.27%)
Aug 11, 2009 3.856 3.856 3.820 3.824 6,000 -0.23(-5.76%)
Aug 10, 2009 3.932 4.057 3.932 4.057 700 +0.00(+0.08%)
Aug 07, 2009 4.116 4.119 4.004 4.054 2,400 +0.05(+1.31%)
Aug 06, 2009 4.043 4.045 4.001 4.001 4,900 +0.02(+0.57%)
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.