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 (%)
Nov 30, 2006 5.162 5.162 5.120 5.162 7,685 +0.09(+1.70%)
Nov 29, 2006 5.076 5.076 5.076 5.076 500 +0.03(+0.65%)
Nov 28, 2006 5.043 5.114 5.043 5.043 1,000 -0.01(-0.14%)
Nov 27, 2006 5.050 5.050 5.002 5.050 1,200 -0.17(-3.26%)
Nov 24, 2006 5.220 5.231 5.210 5.220 5,000 +0.05(+0.97%)
Nov 22, 2006 5.170 5.170 5.170 5.170 500 -0.08(-1.51%)
Nov 21, 2006 5.249 5.249 5.249 5.249 0 +0.00(+0.00%)
Nov 20, 2006 5.249 5.249 5.249 5.249 500 +0.05(+0.94%)
Nov 17, 2006 5.200 5.200 5.050 5.200 2,000 -0.02(-0.38%)
Nov 16, 2006 5.220 5.220 5.220 5.220 700 +0.05(+0.97%)
Nov 15, 2006 5.170 5.170 5.130 5.170 2,700 +0.10(+1.94%)
Nov 14, 2006 5.072 5.072 5.072 5.072 0 +0.00(+0.00%)
Nov 13, 2006 5.072 5.072 5.072 5.072 0 +0.00(+0.00%)
Nov 10, 2006 5.072 5.072 5.072 5.072 0 +0.00(+0.00%)
Nov 09, 2006 5.072 5.138 5.040 5.072 9,000 -0.06(-1.14%)
Nov 08, 2006 5.130 5.130 5.130 5.130 1,600 +0.08(+1.50%)
Nov 07, 2006 5.054 5.054 5.054 5.054 800 +0.16(+3.32%)
Nov 06, 2006 4.892 5.003 4.892 4.892 1,000 -0.27(-5.16%)
Nov 03, 2006 5.158 5.158 5.158 5.158 0 +0.00(+0.00%)
Nov 02, 2006 5.158 5.300 4.570 5.158 46,765 -0.11(-2.06%)
Nov 01, 2006 5.266 5.266 5.110 5.266 7,691 +0.11(+2.14%)
Oct 31, 2006 5.156 5.156 4.910 5.156 9,400 +0.19(+3.81%)
Oct 30, 2006 4.966 5.100 4.926 4.966 6,100 +0.02(+0.46%)
Oct 27, 2006 4.944 4.944 4.829 4.944 1,100 +0.11(+2.33%)
Oct 26, 2006 4.831 5.309 4.831 4.831 8,000 +0.16(+3.49%)
Oct 25, 2006 4.668 4.668 4.668 4.668 1,000 +0.08(+1.70%)
Oct 24, 2006 4.590 4.590 4.590 4.590 0 +0.00(+0.00%)
Oct 23, 2006 4.564 4.590 4.553 4.590 400 +0.03(+0.58%)
Oct 20, 2006 4.564 4.581 4.564 4.564 3,000 -0.13(-2.74%)
Oct 19, 2006 4.692 4.692 4.692 4.692 2,300 +0.17(+3.71%)
Oct 18, 2006 4.524 4.524 4.313 4.524 5,000 +0.06(+1.43%)
Oct 17, 2006 4.461 4.558 4.461 4.461 4,500 -0.18(-3.96%)
Oct 16, 2006 4.644 4.644 4.630 4.644 1,800 +0.19(+4.35%)
Oct 13, 2006 4.450 4.450 4.450 4.450 300 +0.15(+3.50%)
Oct 12, 2006 4.300 4.333 4.300 4.300 1,200 -0.03(-0.78%)
Oct 11, 2006 4.334 4.388 4.334 4.334 400 -0.19(-4.16%)
Oct 10, 2006 4.522 4.522 4.322 4.522 2,359 -0.17(-3.57%)
Oct 09, 2006 4.689 4.689 4.689 4.689 0 +0.00(+0.00%)
Oct 06, 2006 4.689 4.689 4.689 4.689 1,000 +0.44(+10.45%)
Oct 05, 2006 4.246 4.246 4.246 4.246 0 +0.00(+0.00%)
Oct 04, 2006 4.246 4.490 4.246 4.246 1,800 -0.38(-8.13%)
Oct 03, 2006 4.621 4.800 4.621 4.621 2,200 -0.12(-2.57%)
Oct 02, 2006 4.743 4.749 4.740 4.743 3,200 +0.05(+1.02%)
Sep 29, 2006 4.695 4.695 4.695 4.695 100 -0.35(-6.87%)
Sep 28, 2006 5.042 5.042 4.853 5.042 9,000 +0.23(+4.81%)
Sep 27, 2006 4.810 4.838 4.810 4.810 20,000 +0.38(+8.70%)
Sep 26, 2006 4.385 4.425 4.425 4.425 900 +0.04(+0.91%)
Sep 25, 2006 4.385 4.385 4.016 4.385 3,100 +0.38(+9.62%)
Sep 22, 2006 4.000 4.008 3.895 4.000 3,600 +0.18(+4.63%)
Sep 21, 2006 3.823 3.823 3.823 3.823 0 +0.00(+0.00%)
Sep 20, 2006 3.823 3.823 3.742 3.823 700 -0.15(-3.70%)
Sep 19, 2006 3.970 3.970 3.758 3.970 17,600 -0.01(-0.25%)
Sep 18, 2006 3.980 3.980 3.980 3.980 100 -0.04(-1.02%)
Sep 15, 2006 4.021 4.027 3.780 4.021 3,900 +0.14(+3.64%)
Sep 14, 2006 3.880 3.880 3.790 3.880 7,200 -0.22(-5.34%)
Sep 13, 2006 4.099 4.099 4.099 4.099 0 +0.00(+0.00%)
Sep 12, 2006 4.099 4.099 4.099 4.099 0 +0.00(+0.00%)
Sep 11, 2006 4.099 4.099 3.870 4.099 7,250 -0.10(-2.40%)
Sep 08, 2006 4.200 4.280 3.978 4.200 9,100 -0.04(-1.04%)
Sep 07, 2006 4.244 4.244 4.040 4.244 4,700 +0.04(+1.05%)
Sep 06, 2006 4.200 4.200 4.200 4.200 200 -0.15(-3.45%)
Sep 05, 2006 4.350 4.350 4.150 4.350 2,900 +0.20(+4.82%)
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.