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, 2012 8.906 9.080 8.829 9.080 9,400 +0.22(+2.48%)
Nov 29, 2012 8.870 9.034 8.810 8.860 3,411 -0.14(-1.56%)
Nov 28, 2012 9.010 9.021 8.900 9.000 12,830 +0.00(+0.00%)
Nov 27, 2012 9.260 9.260 8.800 9.000 33,640 -0.13(-1.41%)
Nov 26, 2012 9.259 9.300 9.116 9.129 14,140 -0.06(-0.66%)
Nov 24, 2012 9.298 9.298 9.190 9.190 1,492 +0.00(+0.00%)
Nov 23, 2012 9.298 9.298 9.190 9.190 1,492 -0.13(-1.39%)
Nov 21, 2012 9.360 9.630 9.320 9.320 7,256 -0.36(-3.72%)
Nov 20, 2012 9.717 9.870 9.680 9.680 10,436 -0.17(-1.73%)
Nov 19, 2012 9.840 9.850 9.640 9.850 13,100 +0.30(+3.14%)
Nov 16, 2012 8.984 9.600 8.984 9.550 10,890 +0.30(+3.24%)
Nov 15, 2012 9.570 9.570 8.996 9.250 28,250 -0.54(-5.52%)
Nov 14, 2012 9.960 9.960 9.294 9.790 13,705 -0.11(-1.11%)
Nov 13, 2012 9.840 9.900 9.830 9.900 18,430 +0.33(+3.45%)
Nov 12, 2012 9.710 9.870 9.504 9.570 10,900 -0.11(-1.14%)
Nov 09, 2012 9.500 9.680 9.440 9.680 16,730 +0.20(+2.15%)
Nov 08, 2012 9.197 9.476 9.100 9.476 27,206 +0.28(+3.07%)
Nov 07, 2012 9.551 9.551 9.120 9.194 22,650 -0.21(-2.19%)
Nov 06, 2012 9.202 9.400 9.200 9.400 6,869 +0.05(+0.53%)
Nov 05, 2012 9.180 9.350 9.180 9.350 7,430 -0.05(-0.54%)
Nov 02, 2012 9.440 9.500 9.086 9.401 23,750 -0.06(-0.60%)
Nov 01, 2012 9.020 9.458 9.020 9.458 10,650 +0.27(+2.91%)
Oct 31, 2012 8.820 9.190 8.810 9.190 5,185 +0.33(+3.72%)
Oct 26, 2012 8.860 8.860 8.860 0 -0.47(-5.04%)
Oct 25, 2012 9.050 9.330 8.810 9.330 23,035 +0.22(+2.41%)
Oct 24, 2012 9.190 9.190 8.900 9.110 29,685 +0.03(+0.33%)
Oct 23, 2012 9.090 9.090 8.930 9.080 35,250 -0.17(-1.84%)
Oct 19, 2012 9.076 9.250 9.076 9.250 8,436 -0.00(-0.00%)
Oct 18, 2012 9.300 9.550 9.250 9.250 6,500 -0.40(-4.14%)
Oct 17, 2012 9.145 9.650 9.100 9.650 5,100 +0.51(+5.58%)
Oct 16, 2012 8.938 9.140 8.930 9.140 9,910 -0.04(-0.44%)
Oct 15, 2012 9.000 9.180 8.925 9.180 4,935 +0.18(+2.00%)
Oct 12, 2012 9.041 9.172 8.870 9.000 10,400 -0.30(-3.23%)
Oct 11, 2012 9.290 9.450 9.164 9.300 11,165 -0.05(-0.53%)
Oct 10, 2012 9.280 9.420 9.280 9.350 2,245 -0.11(-1.16%)
Oct 09, 2012 9.869 9.881 9.236 9.460 20,608 -0.09(-0.94%)
Oct 08, 2012 9.548 9.550 9.410 9.550 4,600 -0.07(-0.73%)
Oct 06, 2012 9.700 9.700 9.500 9.620 10,660 +0.00(+0.00%)
Oct 05, 2012 9.700 9.700 9.500 9.620 10,660 -0.02(-0.21%)
Oct 04, 2012 9.330 9.640 9.300 9.640 14,140 +0.15(+1.54%)
Oct 03, 2012 9.540 9.890 8.900 9.494 19,277 -0.06(-0.59%)
Oct 02, 2012 10.01 10.01 9.250 9.550 7,578 -0.41(-4.12%)
Oct 01, 2012 9.760 10.05 9.699 9.960 23,650 +0.34(+3.53%)
Sep 28, 2012 9.275 9.930 9.275 9.620 24,850 +0.42(+4.59%)
Sep 27, 2012 9.154 9.260 9.055 9.198 17,135 +0.06(+0.68%)
Sep 26, 2012 8.880 9.150 8.874 9.136 37,950 +0.14(+1.51%)
Sep 25, 2012 9.800 9.880 8.842 9.000 32,356 -0.70(-7.22%)
Sep 24, 2012 9.906 9.957 9.530 9.700 20,600 -0.39(-3.87%)
Sep 21, 2012 10.12 10.17 9.940 10.09 51,295 +0.09(+0.90%)
Sep 20, 2012 9.694 10.25 9.694 10.00 59,443 +0.32(+3.31%)
Sep 19, 2012 8.630 10.00 8.550 9.680 61,975 +1.24(+14.69%)
Sep 18, 2012 8.437 8.600 8.323 8.440 9,890 +0.09(+1.13%)
Sep 17, 2012 8.460 8.533 8.312 8.345 18,500 -0.03(-0.41%)
Sep 14, 2012 8.290 8.400 8.183 8.380 27,592 +0.13(+1.58%)
Sep 13, 2012 8.194 8.400 8.140 8.250 24,305 +0.04(+0.54%)
Sep 12, 2012 8.250 8.308 8.200 8.206 24,890 -0.04(-0.53%)
Sep 11, 2012 8.390 8.390 8.170 8.250 3,400 -0.11(-1.32%)
Sep 10, 2012 8.210 8.610 8.133 8.360 13,137 +0.17(+2.08%)
Sep 07, 2012 8.200 8.209 8.090 8.190 25,858 +0.14(+1.74%)
Sep 06, 2012 8.102 8.102 7.970 8.050 6,230 +0.01(+0.12%)
Sep 05, 2012 8.045 8.050 7.979 8.040 14,457 -0.08(-0.99%)
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.