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 (%)
Nov 30, 2010 11.20 11.71 10.75 11.70 39,298 +0.29(+2.56%)
Nov 29, 2010 11.75 11.85 11.27 11.40 14,772 -0.58(-4.80%)
Nov 26, 2010 11.44 11.98 11.44 11.98 3,200 +0.63(+5.54%)
Nov 24, 2010 11.40 11.35 11.35 11.35 4,600 -0.17(-1.48%)
Nov 23, 2010 11.25 11.62 11.00 11.52 24,776 +0.22(+1.96%)
Nov 22, 2010 11.55 11.63 11.29 11.30 30,921 -0.46(-3.93%)
Nov 19, 2010 11.51 11.82 11.51 11.76 11,400 +0.09(+0.79%)
Nov 18, 2010 11.08 11.75 11.08 11.67 29,285 +0.60(+5.42%)
Nov 17, 2010 11.13 11.27 11.06 11.07 8,810 -0.06(-0.54%)
Nov 16, 2010 11.60 11.60 10.97 11.13 12,359 -0.51(-4.35%)
Nov 15, 2010 11.61 11.83 11.50 11.64 18,437 -0.44(-3.68%)
Nov 12, 2010 12.18 12.53 11.99 12.08 17,945 -0.21(-1.72%)
Nov 11, 2010 11.91 12.29 11.70 12.29 21,145 +0.23(+1.92%)
Nov 10, 2010 11.06 12.06 11.06 12.06 28,235 +0.96(+8.64%)
Nov 09, 2010 11.28 12.20 11.00 11.10 62,543 +0.21(+1.93%)
Nov 08, 2010 9.870 10.99 9.841 10.89 48,696 +1.13(+11.58%)
Nov 05, 2010 9.662 9.848 9.439 9.760 7,450 +0.08(+0.80%)
Nov 04, 2010 9.500 9.750 9.450 9.682 18,775 +0.25(+2.64%)
Nov 03, 2010 9.410 9.589 9.320 9.433 13,177 -0.18(-1.84%)
Nov 02, 2010 9.726 9.726 9.471 9.610 14,547 +0.06(+0.63%)
Nov 01, 2010 9.604 9.740 9.531 9.550 11,385 -0.11(-1.14%)
Oct 29, 2010 9.650 9.700 9.550 9.660 8,600 -0.04(-0.42%)
Oct 28, 2010 9.399 9.710 9.399 9.700 25,100 +0.16(+1.68%)
Oct 27, 2010 9.070 9.540 9.070 9.540 4,970 +0.11(+1.21%)
Oct 25, 2010 9.426 9.426 9.426 9.426 1,000 +0.18(+1.90%)
Oct 22, 2010 9.270 9.400 9.140 9.250 6,526 -0.10(-1.07%)
Oct 21, 2010 9.466 9.500 9.350 9.350 7,905 -0.02(-0.22%)
Oct 20, 2010 9.480 9.480 9.371 9.371 1,300 +0.07(+0.76%)
Oct 19, 2010 8.930 9.330 8.896 9.300 8,475 -0.43(-4.42%)
Oct 18, 2010 9.700 9.760 9.550 9.730 6,783 -0.03(-0.35%)
Oct 15, 2010 10.00 10.00 9.530 9.764 21,035 -0.19(-1.87%)
Oct 14, 2010 9.950 10.03 9.950 9.950 28,200 -0.05(-0.50%)
Oct 13, 2010 9.937 10.16 9.860 10.00 19,800 +0.15(+1.52%)
Oct 12, 2010 9.650 9.850 9.550 9.850 28,270 +0.32(+3.36%)
Oct 11, 2010 9.530 9.530 9.530 9.530 240 -0.12(-1.24%)
Oct 08, 2010 9.407 9.660 9.407 9.650 7,168 +0.32(+3.43%)
Oct 07, 2010 9.060 9.370 9.060 9.330 11,050 +0.17(+1.85%)
Oct 06, 2010 9.080 9.220 9.070 9.161 48,422 +0.06(+0.66%)
Oct 05, 2010 9.270 9.270 8.940 9.100 28,350 +0.25(+2.82%)
Oct 04, 2010 8.816 9.105 8.806 8.850 28,000 -0.08(-0.90%)
Oct 01, 2010 9.161 9.250 8.930 8.930 15,400 -0.12(-1.33%)
Sep 30, 2010 9.000 9.109 9.000 9.050 35,526 +0.10(+1.12%)
Sep 29, 2010 8.601 8.950 8.601 8.950 8,540 +0.12(+1.37%)
Sep 28, 2010 8.943 8.943 8.610 8.829 4,369 -0.01(-0.13%)
Sep 27, 2010 9.000 9.000 8.601 8.841 16,361 -0.16(-1.77%)
Sep 24, 2010 8.700 9.000 8.700 9.000 20,700 +0.40(+4.65%)
Sep 23, 2010 8.207 8.690 8.207 8.600 14,654 +0.03(+0.39%)
Sep 22, 2010 8.785 8.785 8.502 8.567 4,500 -0.13(-1.53%)
Sep 21, 2010 8.634 8.700 8.600 8.700 3,640 -0.05(-0.57%)
Sep 20, 2010 8.590 8.750 8.590 8.750 4,720 +0.12(+1.39%)
Sep 17, 2010 9.000 9.000 8.540 8.630 24,350 -0.34(-3.80%)
Sep 15, 2010 8.912 8.971 8.811 8.971 11,535 -0.06(-0.67%)
Sep 14, 2010 9.000 9.077 8.862 9.031 19,675 +0.03(+0.29%)
Sep 13, 2010 8.858 9.296 8.840 9.005 45,250 +0.09(+0.96%)
Sep 10, 2010 8.931 9.000 8.700 8.920 15,897 -0.02(-0.22%)
Sep 09, 2010 8.550 8.940 8.520 8.940 23,094 +0.42(+4.93%)
Sep 08, 2010 8.440 8.669 8.398 8.520 21,200 +0.11(+1.32%)
Sep 07, 2010 8.240 8.476 8.240 8.410 15,520 +0.39(+4.87%)
Sep 03, 2010 7.801 8.170 7.801 8.019 9,205 +0.17(+2.16%)
Sep 02, 2010 7.430 7.850 7.430 7.850 12,695 +0.15(+1.95%)
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.