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 (%)
Feb 28, 2007 5.971 6.010 5.720 5.971 1,700 +0.39(+6.90%)
Feb 27, 2007 5.585 5.650 5.585 5.585 3,200 -0.13(-2.29%)
Feb 26, 2007 5.716 5.972 5.716 5.716 4,700 -0.05(-0.93%)
Feb 23, 2007 5.770 5.904 5.695 5.770 5,700 +0.26(+4.66%)
Feb 22, 2007 5.513 5.534 5.491 5.513 14,500 +0.05(+0.89%)
Feb 21, 2007 5.464 5.500 5.301 5.464 2,000 -0.02(-0.29%)
Feb 20, 2007 5.480 5.480 5.423 5.480 5,400 +0.00(+0.06%)
Feb 16, 2007 5.477 5.477 5.477 5.477 0 +0.00(+0.00%)
Feb 15, 2007 5.477 5.683 5.460 5.477 6,400 -0.17(-3.04%)
Feb 14, 2007 5.649 5.652 5.500 5.649 7,100 +0.17(+3.07%)
Feb 13, 2007 5.480 5.480 5.480 5.480 0 +0.00(+0.00%)
Feb 12, 2007 5.760 5.630 5.402 5.480 11,777 -0.28(-4.86%)
Feb 09, 2007 5.760 5.786 5.700 5.760 5,800 -0.04(-0.61%)
Feb 08, 2007 5.795 5.795 5.795 5.795 0 +0.00(+0.00%)
Feb 07, 2007 5.795 6.026 5.795 5.795 13,400 -0.25(-4.06%)
Feb 06, 2007 6.040 6.100 5.907 6.040 38,800 +0.11(+1.83%)
Feb 05, 2007 5.932 6.051 5.733 5.932 18,800 +0.28(+4.94%)
Feb 02, 2007 5.653 5.653 5.653 5.653 5,000 +0.05(+0.94%)
Feb 01, 2007 5.600 5.600 5.427 5.600 20,300 +0.19(+3.51%)
Jan 31, 2007 5.410 5.703 5.302 5.410 26,400 -0.43(-7.43%)
Jan 30, 2007 5.844 5.844 5.495 5.844 7,800 +0.74(+14.39%)
Jan 29, 2007 5.109 5.299 5.109 5.109 3,600 -0.13(-2.47%)
Jan 26, 2007 5.238 5.305 4.796 5.238 10,100 +0.43(+8.97%)
Jan 25, 2007 4.807 4.807 4.590 4.807 5,100 +0.17(+3.61%)
Jan 24, 2007 4.640 4.650 4.631 4.640 2,200 +0.09(+1.98%)
Jan 23, 2007 4.550 4.562 4.442 4.550 14,200 +0.11(+2.50%)
Jan 22, 2007 4.439 4.439 4.439 4.439 0 +0.00(+0.00%)
Jan 19, 2007 4.439 4.449 4.205 4.439 5,200 +0.06(+1.35%)
Jan 18, 2007 4.380 4.521 4.380 4.380 9,545 -0.12(-2.67%)
Jan 17, 2007 4.500 4.596 4.334 4.500 5,000 +0.35(+8.49%)
Jan 16, 2007 4.148 4.182 4.148 4.148 1,300 +0.05(+1.30%)
Jan 12, 2007 4.094 4.241 4.089 4.094 13,100 -0.05(-1.23%)
Jan 11, 2007 4.145 4.223 4.142 4.145 4,000 +0.10(+2.46%)
Jan 10, 2007 4.046 4.046 4.046 4.046 0 +0.00(+0.00%)
Jan 09, 2007 4.046 4.187 4.046 4.046 2,500 -0.10(-2.50%)
Jan 08, 2007 4.149 4.149 4.149 4.149 800 -0.09(-2.06%)
Jan 05, 2007 4.237 4.237 4.104 4.237 1,300 -0.02(-0.48%)
Jan 04, 2007 4.359 4.338 4.257 4.257 2,000 -0.10(-2.34%)
Jan 03, 2007 4.359 4.359 4.293 4.359 1,100 +0.06(+1.41%)
Dec 29, 2006 4.298 4.298 4.182 4.298 2,800 +0.13(+3.20%)
Dec 28, 2006 4.165 4.182 4.165 4.165 3,000 -0.15(-3.47%)
Dec 27, 2006 4.315 4.315 4.271 4.315 5,000 +0.16(+3.84%)
Dec 26, 2006 4.155 4.155 4.155 4.155 0 +0.00(+0.00%)
Dec 22, 2006 4.155 4.155 4.155 4.155 2,000 -0.11(-2.68%)
Dec 21, 2006 4.270 4.270 4.251 4.270 4,000 +0.06(+1.38%)
Dec 20, 2006 4.212 4.368 4.212 4.212 2,708 -0.07(-1.72%)
Dec 19, 2006 4.286 4.330 4.286 4.286 10,100 -0.05(-1.14%)
Dec 18, 2006 4.335 4.335 4.335 4.335 1,000 +0.10(+2.39%)
Dec 15, 2006 4.234 4.312 4.174 4.234 7,750 -0.01(-0.21%)
Dec 14, 2006 4.243 4.295 4.243 4.243 8,187 -0.03(-0.75%)
Dec 13, 2006 4.275 4.301 4.260 4.275 1,400 -0.20(-4.52%)
Dec 12, 2006 4.477 4.507 4.366 4.477 13,600 -0.02(-0.55%)
Dec 11, 2006 4.502 4.679 4.468 4.502 10,000 -0.07(-1.45%)
Dec 08, 2006 4.568 4.740 4.568 4.568 6,900 -0.19(-3.91%)
Dec 07, 2006 4.754 4.755 4.746 4.754 14,600 +0.05(+1.05%)
Dec 06, 2006 4.705 4.705 4.567 4.705 6,100 +0.03(+0.72%)
Dec 05, 2006 4.671 4.919 4.671 4.671 1,100 -0.12(-2.48%)
Dec 04, 2006 4.790 5.000 4.790 4.790 3,500 -0.18(-3.68%)
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.