Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chesapeake Gold Corp (OP: CHPGF )

1.870 UNCHANGED
Streaming Delayed Price Updated: 3:16 PM EDT, May 22, 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, 2008 6.155 6.448 6.154 6.155 3,940 -0.30(-4.62%)
Mar 28, 2008 6.315 6.453 5.976 6.453 7,200 +0.14(+2.19%)
Mar 27, 2008 6.350 6.374 6.184 6.315 10,000 -0.03(-0.55%)
Mar 26, 2008 6.391 6.350 6.197 6.350 8,000 +0.24(+3.92%)
Mar 25, 2008 0.3913 6.111 6.111 6.111 200 +0.00(+0.00%)
Mar 24, 2008 6.527 6.497 5.961 6.111 8,000 -0.42(-6.37%)
Mar 21, 2008 6.527 6.744 6.119 6.527 14,230 +0.00(+0.00%)
Mar 20, 2008 6.527 6.744 6.119 6.527 14,230 -0.19(-2.87%)
Mar 19, 2008 6.719 6.750 6.690 6.719 2,000 -0.20(-2.84%)
Mar 18, 2008 6.896 7.042 6.825 6.916 10,900 +0.02(+0.29%)
Mar 17, 2008 6.896 6.896 6.686 6.896 14,000 -0.01(-0.12%)
Mar 14, 2008 6.988 7.238 6.905 6.905 10,900 -0.08(-1.20%)
Mar 13, 2008 6.800 7.260 6.806 6.988 14,500 +0.19(+2.77%)
Mar 12, 2008 6.800 6.843 6.800 6.800 3,500 +0.07(+0.97%)
Mar 11, 2008 6.734 6.869 6.729 6.734 4,800 -0.15(-2.11%)
Mar 10, 2008 6.880 6.880 6.880 6.880 1,400 -0.01(-0.09%)
Mar 07, 2008 6.886 6.887 6.516 6.886 15,100 +0.31(+4.74%)
Mar 06, 2008 6.529 6.574 6.491 6.574 4,800 +0.04(+0.69%)
Mar 05, 2008 6.570 6.650 6.529 6.529 11,600 -0.04(-0.62%)
Mar 04, 2008 6.570 6.820 6.570 6.570 23,550 -0.18(-2.67%)
Mar 03, 2008 6.750 6.890 6.727 6.750 27,800 -0.13(-1.96%)
Feb 29, 2008 6.970 7.050 6.810 6.885 10,500 -0.09(-1.23%)
Feb 28, 2008 6.970 7.213 6.910 6.970 3,475 -0.01(-0.19%)
Feb 27, 2008 6.983 7.107 6.919 6.983 11,400 -0.02(-0.34%)
Feb 26, 2008 7.007 7.138 6.642 7.007 6,600 +0.26(+3.81%)
Feb 25, 2008 6.750 6.827 6.750 6.750 2,500 -0.10(-1.41%)
Feb 22, 2008 6.984 6.901 6.627 6.846 11,800 -0.14(-1.97%)
Feb 21, 2008 6.984 6.984 6.984 6.984 0 +0.00(+0.00%)
Feb 20, 2008 6.923 6.984 6.984 6.984 3,000 +0.06(+0.88%)
Feb 19, 2008 6.923 6.923 6.923 6.923 0 +0.00(+0.00%)
Feb 18, 2008 6.923 6.928 6.772 6.923 10,200 +0.00(+0.00%)
Feb 15, 2008 6.923 6.928 6.772 6.923 10,200 +0.17(+2.57%)
Feb 14, 2008 6.750 6.750 6.519 6.750 7,000 +0.24(+3.73%)
Feb 13, 2008 6.507 7.005 6.507 6.507 1,730 -0.49(-7.02%)
Feb 12, 2008 6.998 7.012 6.998 6.998 700 +0.16(+2.36%)
Feb 11, 2008 6.837 7.200 6.808 6.837 13,300 -0.36(-5.02%)
Feb 08, 2008 7.199 7.280 7.199 7.199 2,800 +0.11(+1.53%)
Feb 07, 2008 7.055 7.185 7.059 7.090 4,800 +0.04(+0.50%)
Feb 06, 2008 7.055 7.149 7.055 7.055 4,200 +0.04(+0.56%)
Feb 05, 2008 7.169 7.016 7.016 7.016 100 -0.15(-2.14%)
Feb 04, 2008 7.499 7.169 7.169 7.169 1,000 -0.33(-4.41%)
Feb 01, 2008 7.494 7.499 7.499 7.499 200 +0.01(+0.07%)
Jan 31, 2008 7.494 7.550 7.494 7.494 6,500 -0.24(-3.06%)
Jan 30, 2008 7.731 7.731 7.607 7.731 3,700 +0.44(+6.11%)
Jan 29, 2008 7.286 7.619 7.234 7.286 7,700 +0.00(+0.02%)
Jan 28, 2008 7.707 7.384 7.250 7.285 6,200 -0.42(-5.48%)
Jan 25, 2008 7.183 7.707 7.338 7.707 8,300 +0.52(+7.30%)
Jan 24, 2008 7.183 7.440 7.183 7.183 2,800 +0.18(+2.61%)
Jan 23, 2008 7.000 7.127 6.800 7.000 6,900 -0.12(-1.65%)
Jan 22, 2008 7.508 7.586 6.519 7.117 12,400 -0.39(-5.20%)
Jan 21, 2008 7.508 7.637 7.508 7.508 7,700 +0.00(+0.00%)
Jan 18, 2008 7.508 7.637 7.508 7.508 7,700 -0.27(-3.46%)
Jan 17, 2008 7.778 7.859 7.778 7.778 600 -0.20(-2.55%)
Jan 16, 2008 7.981 8.071 7.866 7.981 13,800 -0.10(-1.19%)
Jan 15, 2008 8.036 8.093 7.902 8.077 7,600 +0.04(+0.51%)
Jan 14, 2008 7.832 8.071 7.951 8.036 6,000 +0.20(+2.61%)
Jan 11, 2008 7.832 8.090 7.832 7.832 8,500 -0.32(-3.90%)
Jan 10, 2008 8.150 8.150 7.950 8.150 6,800 +0.17(+2.13%)
Jan 09, 2008 7.985 7.980 7.958 7.980 2,400 -0.00(-0.06%)
Jan 08, 2008 7.985 8.020 7.985 7.985 700 +0.04(+0.53%)
Jan 07, 2008 8.136 7.943 7.943 7.943 200 -0.19(-2.37%)
Jan 04, 2008 8.136 8.136 7.734 8.136 12,700 -0.07(-0.83%)
Jan 03, 2008 8.204 8.209 8.109 8.204 3,000 -0.08(-0.97%)
Jan 02, 2008 8.259 8.350 8.284 8.284 3,600 +0.03(+0.31%)
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.