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 26, 2010 8.962 9.192 8.950 9.192 10,282 +0.20(+2.25%)
Feb 25, 2010 8.820 9.047 8.651 8.990 14,600 +0.01(+0.11%)
Feb 24, 2010 9.180 9.210 8.824 8.980 36,600 -0.12(-1.32%)
Feb 23, 2010 9.455 9.455 9.086 9.100 30,963 -0.20(-2.15%)
Feb 22, 2010 9.000 9.370 8.918 9.300 20,840 +0.37(+4.09%)
Feb 19, 2010 8.733 9.072 8.610 8.935 27,393 +0.29(+3.35%)
Feb 18, 2010 8.600 8.697 8.380 8.645 9,700 +0.20(+2.31%)
Feb 17, 2010 8.350 8.600 8.301 8.450 33,750 +0.13(+1.55%)
Feb 16, 2010 8.163 8.350 8.160 8.321 36,714 +0.02(+0.26%)
Feb 12, 2010 8.300 8.300 8.300 0 +0.00(+0.00%)
Feb 11, 2010 8.250 8.348 8.200 8.300 16,300 +0.07(+0.85%)
Feb 10, 2010 8.050 8.347 7.970 8.230 54,000 +0.21(+2.62%)
Feb 09, 2010 7.956 8.124 7.956 8.020 21,511 +0.29(+3.75%)
Feb 08, 2010 8.106 8.106 7.730 7.730 9,700 +0.08(+0.99%)
Feb 05, 2010 7.369 7.654 7.333 7.654 34,588 +0.27(+3.62%)
Feb 04, 2010 7.538 7.899 7.250 7.387 19,708 -0.55(-6.96%)
Feb 03, 2010 7.891 7.980 7.768 7.940 21,035 +0.01(+0.06%)
Feb 02, 2010 7.591 8.172 7.591 7.935 20,200 -0.07(-0.81%)
Feb 01, 2010 7.535 8.000 7.480 8.000 43,639 +0.50(+6.72%)
Jan 29, 2010 7.500 7.500 7.397 7.496 24,950 +0.01(+0.11%)
Jan 28, 2010 7.550 7.550 7.167 7.487 25,050 +0.16(+2.18%)
Jan 27, 2010 7.216 7.470 7.184 7.328 19,640 -0.21(-2.81%)
Jan 26, 2010 7.500 7.790 7.400 7.540 21,657 +0.04(+0.53%)
Jan 25, 2010 7.490 7.812 7.485 7.500 10,450 +0.09(+1.28%)
Jan 22, 2010 7.332 7.609 7.330 7.405 19,800 +0.09(+1.16%)
Jan 21, 2010 7.520 7.600 7.170 7.320 23,000 +0.02(+0.27%)
Jan 20, 2010 7.691 7.700 7.300 7.300 40,226 -0.61(-7.71%)
Jan 19, 2010 7.960 8.214 7.880 7.910 14,100 -0.13(-1.60%)
Jan 15, 2010 8.039 8.039 8.039 0 +0.04(+0.49%)
Jan 14, 2010 7.800 8.601 7.777 8.000 21,700 -0.00(-0.02%)
Jan 13, 2010 7.950 8.166 7.790 8.002 10,072 +0.08(+1.03%)
Jan 12, 2010 8.534 8.534 7.900 7.920 41,875 -0.59(-6.94%)
Jan 11, 2010 8.484 8.733 8.219 8.511 20,634 +0.01(+0.12%)
Jan 08, 2010 8.350 8.552 8.120 8.500 51,357 +0.16(+1.88%)
Jan 07, 2010 8.517 8.517 8.050 8.344 30,875 -0.20(-2.32%)
Jan 06, 2010 8.650 8.716 8.496 8.542 18,087 -0.06(-0.67%)
Jan 05, 2010 8.540 8.691 8.300 8.600 35,050 +0.19(+2.24%)
Jan 04, 2010 7.924 8.419 7.924 8.412 24,350 +0.55(+7.02%)
Dec 31, 2009 7.860 7.860 7.860 0 +0.37(+4.88%)
Dec 30, 2009 7.325 7.598 7.187 7.495 43,800 +0.32(+4.53%)
Dec 29, 2009 7.483 7.483 7.170 7.170 50,679 -0.03(-0.42%)
Dec 28, 2009 7.300 7.300 7.120 7.200 11,600 +0.01(+0.14%)
Dec 24, 2009 7.188 7.220 7.032 7.190 3,300 +0.19(+2.65%)
Dec 23, 2009 7.040 7.120 7.004 7.004 6,085 -0.02(-0.22%)
Dec 22, 2009 6.950 7.067 6.864 7.020 23,025 +0.02(+0.33%)
Dec 21, 2009 6.720 7.006 6.720 6.997 17,240 +0.28(+4.13%)
Dec 18, 2009 6.690 6.973 6.660 6.720 46,165 -0.11(-1.55%)
Dec 17, 2009 6.772 6.880 6.600 6.825 4,000 -0.11(-1.65%)
Dec 16, 2009 6.991 7.027 6.940 6.940 10,911 +0.06(+0.84%)
Dec 15, 2009 6.600 6.942 6.332 6.882 41,281 +0.45(+6.95%)
Dec 14, 2009 6.503 6.543 6.225 6.434 8,500 +0.23(+3.67%)
Dec 11, 2009 6.542 6.542 6.170 6.207 9,100 +0.03(+0.41%)
Dec 10, 2009 6.541 6.541 6.090 6.181 5,874 -0.14(-2.17%)
Dec 09, 2009 6.050 6.318 5.989 6.318 8,960 +0.32(+5.30%)
Dec 08, 2009 6.570 6.600 6.000 6.000 37,960 -0.57(-8.70%)
Dec 07, 2009 6.593 6.738 6.165 6.572 31,000 -0.03(-0.42%)
Dec 04, 2009 6.767 6.958 6.600 6.600 31,790 -0.28(-4.07%)
Dec 03, 2009 6.972 6.983 6.660 6.880 30,230 -0.12(-1.67%)
Dec 02, 2009 7.001 7.380 6.930 6.997 24,745 -0.00(-0.04%)
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.