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 (%)
Mar 31, 2004 3.210 3.350 3.240 3.240 16,100 +0.03(+0.93%)
Mar 30, 2004 3.415 3.422 3.210 3.210 1,500 -0.21(-6.00%)
Mar 29, 2004 3.420 3.415 3.415 3.415 7,000 -0.00(-0.15%)
Mar 26, 2004 3.140 3.420 3.220 3.420 8,600 +0.28(+8.92%)
Mar 25, 2004 3.150 3.140 3.140 3.140 1,000 -0.01(-0.32%)
Mar 24, 2004 3.350 3.150 3.150 3.150 700 -0.20(-5.97%)
Mar 23, 2004 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Mar 22, 2004 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Mar 19, 2004 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Mar 18, 2004 3.120 3.350 3.270 3.350 1,755 +0.23(+7.37%)
Mar 17, 2004 3.350 3.300 3.120 3.120 4,195 -0.23(-6.87%)
Mar 16, 2004 3.325 3.430 3.350 3.350 5,125 +0.02(+0.75%)
Mar 15, 2004 3.351 3.400 3.325 3.325 13,500 -0.03(-1.04%)
Mar 12, 2004 3.360 3.420 3.250 3.360 7,100 +0.00(+0.00%)
Mar 11, 2004 3.400 3.420 3.250 3.360 7,100 -0.04(-1.18%)
Mar 10, 2004 3.057 3.500 3.296 3.400 89,400 +0.34(+11.24%)
Mar 09, 2004 3.100 3.090 2.980 3.057 33,350 -0.04(-1.40%)
Mar 08, 2004 3.225 3.240 3.100 3.100 12,000 -0.12(-3.88%)
Mar 05, 2004 3.225 3.225 3.225 3.225 6,000 +0.00(+0.00%)
Mar 04, 2004 3.155 3.225 3.225 3.225 6,000 +0.07(+2.22%)
Mar 03, 2004 3.155 3.155 3.155 3.155 0 +0.00(+0.00%)
Mar 02, 2004 3.155 3.155 3.155 3.155 0 +0.00(+0.00%)
Mar 01, 2004 3.050 3.155 3.090 3.155 4,000 +0.06(+1.94%)
Feb 27, 2004 3.095 3.310 3.066 3.095 7,000 +0.00(+0.00%)
Feb 26, 2004 3.095 3.095 3.095 3.095 0 +0.00(+0.00%)
Feb 25, 2004 3.090 3.310 3.066 3.095 7,000 +0.01(+0.16%)
Feb 24, 2004 3.320 3.090 3.044 3.090 3,700 -0.23(-6.93%)
Feb 23, 2004 3.320 3.320 3.320 3.320 0 -0.05(-1.48%)
Feb 20, 2004 3.370 3.370 3.370 3.370 0 +0.00(+0.00%)
Feb 19, 2004 3.528 3.550 3.370 3.370 13,500 -0.18(-5.07%)
Feb 18, 2004 3.550 3.868 3.500 3.550 29,100 +0.00(+0.00%)
Feb 17, 2004 3.400 3.868 3.500 3.550 29,100 +0.15(+4.41%)
Feb 13, 2004 3.470 3.437 3.310 3.400 24,700 -0.07(-2.02%)
Feb 12, 2004 3.300 3.470 3.310 3.470 17,400 +0.17(+5.15%)
Feb 11, 2004 3.290 3.300 3.295 3.300 7,420 +0.01(+0.30%)
Feb 10, 2004 3.310 3.290 3.290 3.290 200 -0.02(-0.60%)
Feb 09, 2004 3.310 3.310 3.310 3.310 1,500 +0.00(+0.00%)
Feb 06, 2004 3.350 3.310 3.220 3.310 11,715 -0.04(-1.19%)
Feb 05, 2004 3.330 3.350 3.285 3.350 3,500 +0.02(+0.60%)
Feb 04, 2004 3.400 3.330 3.330 3.330 3,000 -0.17(-4.86%)
Feb 03, 2004 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Feb 02, 2004 3.393 3.500 3.500 3.500 300 +0.11(+3.15%)
Jan 30, 2004 3.550 3.393 3.393 3.393 3,500 -0.16(-4.42%)
Jan 29, 2004 3.636 3.550 3.550 3.550 650 -0.09(-2.37%)
Jan 28, 2004 3.560 3.636 3.526 3.636 8,500 +0.08(+2.13%)
Jan 27, 2004 3.520 3.570 3.435 3.560 30,000 +0.04(+1.14%)
Jan 26, 2004 3.570 3.550 3.520 3.520 11,500 -0.05(-1.40%)
Jan 23, 2004 3.630 3.570 3.545 3.570 16,670 -0.06(-1.65%)
Jan 22, 2004 3.600 3.650 3.500 3.630 20,400 +0.03(+0.83%)
Jan 21, 2004 3.600 3.630 3.585 3.600 3,070 +0.00(+0.00%)
Jan 20, 2004 3.410 3.710 3.590 3.600 11,920 +0.19(+5.57%)
Jan 16, 2004 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Jan 15, 2004 3.430 3.410 3.320 3.410 6,000 -0.02(-0.58%)
Jan 14, 2004 3.650 3.430 3.305 3.430 25,400 -0.22(-6.03%)
Jan 13, 2004 3.720 3.720 3.564 3.650 9,700 -0.07(-1.88%)
Jan 12, 2004 3.650 3.720 3.635 3.720 8,800 +0.07(+1.92%)
Jan 09, 2004 3.670 3.750 3.650 3.650 3,010 -0.05(-1.35%)
Jan 08, 2004 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
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.