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, 2009 4.191 4.339 4.191 4.326 5,500 +0.12(+2.90%)
Mar 30, 2009 4.427 4.472 4.186 4.204 38,500 +0.16(+3.96%)
Mar 26, 2009 4.110 4.126 3.991 4.044 16,200 +0.19(+4.93%)
Mar 25, 2009 3.447 3.854 3.447 3.854 25,900 +0.43(+12.48%)
Mar 24, 2009 3.317 3.426 3.290 3.426 31,900 +0.06(+1.74%)
Mar 23, 2009 3.159 3.368 3.159 3.368 24,000 +0.05(+1.58%)
Mar 20, 2009 3.250 3.432 3.237 3.315 65,300 +0.02(+0.54%)
Mar 19, 2009 3.004 3.336 2.984 3.297 19,000 +0.19(+6.05%)
Mar 18, 2009 2.999 3.109 2.999 3.109 15,200 +0.12(+4.08%)
Mar 17, 2009 2.893 2.987 2.846 2.987 13,000 +0.09(+3.22%)
Mar 16, 2009 2.838 2.916 2.834 2.894 15,400 -0.16(-5.34%)
Mar 13, 2009 3.106 3.106 3.058 3.058 2,100 +0.11(+3.66%)
Mar 12, 2009 2.983 2.983 2.943 2.950 3,000 -0.11(-3.55%)
Mar 11, 2009 2.763 3.058 2.763 3.058 8,300 +0.31(+11.32%)
Mar 10, 2009 2.612 2.747 2.592 2.747 14,200 +0.24(+9.60%)
Mar 09, 2009 2.480 2.568 2.480 2.506 22,000 +0.03(+1.02%)
Mar 06, 2009 2.477 2.497 2.477 2.481 1,100 -0.00(-0.17%)
Mar 05, 2009 2.486 2.486 2.486 2.486 1,000 -0.13(-5.09%)
Mar 04, 2009 2.330 2.619 2.330 2.619 1,600 +0.27(+11.62%)
Mar 02, 2009 2.344 2.355 2.344 2.346 6,400 -0.18(-7.21%)
Feb 27, 2009 2.529 2.529 2.529 2.529 1,000 -0.56(-18.17%)
Feb 26, 2009 3.090 3.090 3.090 3.090 600 +0.59(+23.67%)
Feb 25, 2009 2.499 2.499 2.499 0 +0.00(+0.00%)
Feb 24, 2009 2.646 2.646 2.499 2.499 6,200 -0.13(-4.92%)
Feb 23, 2009 2.634 2.649 2.516 2.628 13,200 +0.04(+1.71%)
Feb 20, 2009 2.568 2.591 2.568 2.584 22,200 +0.14(+5.75%)
Feb 19, 2009 2.443 2.443 2.443 2.443 400 -0.11(-4.30%)
Feb 18, 2009 2.530 2.553 2.406 2.553 5,400 +0.01(+0.51%)
Feb 17, 2009 2.442 2.540 2.379 2.540 4,000 +0.13(+5.24%)
Feb 13, 2009 2.607 2.607 2.414 2.414 9,200 -0.19(-7.15%)
Feb 12, 2009 2.600 2.637 2.533 2.600 18,000 +0.06(+2.23%)
Feb 11, 2009 2.545 2.600 2.541 2.543 4,300 -0.02(-0.84%)
Feb 10, 2009 2.565 2.565 2.565 2.565 200 +0.02(+0.73%)
Feb 09, 2009 2.630 2.630 2.447 2.546 4,300 -0.27(-9.62%)
Feb 06, 2009 2.817 2.817 2.817 2.817 500 -0.04(-1.37%)
Feb 05, 2009 2.795 2.915 2.785 2.856 15,400 +0.32(+12.71%)
Feb 04, 2009 2.541 2.541 2.534 2.534 2,700 +0.00(+0.09%)
Feb 03, 2009 2.532 2.532 2.532 2.532 500 +0.01(+0.24%)
Feb 02, 2009 2.490 2.545 2.472 2.526 50,600 +0.03(+1.02%)
Jan 30, 2009 2.528 2.572 2.373 2.500 21,250 +0.03(+1.21%)
Jan 29, 2009 2.397 2.470 2.334 2.470 1,000 -0.02(-0.85%)
Jan 28, 2009 2.488 2.491 2.488 2.491 9,000 +0.03(+1.24%)
Jan 27, 2009 2.446 2.461 2.446 2.461 5,500 +0.00(+0.17%)
Jan 26, 2009 2.123 2.456 2.123 2.456 4,400 +0.46(+23.04%)
Jan 23, 2009 1.996 1.996 1.996 0 +0.00(+0.00%)
Jan 22, 2009 2.000 2.002 1.948 1.996 42,200 -0.18(-8.34%)
Jan 21, 2009 2.159 2.178 2.034 2.178 8,600 +0.02(+0.99%)
Jan 20, 2009 2.002 2.187 2.002 2.157 11,100 +0.16(+7.83%)
Jan 16, 2009 2.000 2.000 2.000 2.000 700 +0.01(+0.35%)
Jan 15, 2009 1.993 1.993 1.993 1.993 500 -0.01(-0.28%)
Jan 14, 2009 2.047 2.088 1.980 1.998 31,000 -0.15(-6.97%)
Jan 13, 2009 2.115 2.150 2.100 2.148 17,200 -0.00(-0.07%)
Jan 12, 2009 2.144 2.156 2.143 2.150 2,900 -0.20(-8.51%)
Jan 09, 2009 2.445 2.450 2.195 2.350 15,400 -0.15(-5.82%)
Jan 08, 2009 2.495 2.495 2.495 2.495 5,000 -0.04(-1.75%)
Jan 07, 2009 2.545 2.545 2.540 2.540 5,000 -0.06(-2.32%)
Jan 06, 2009 2.632 2.632 2.598 2.600 2,500 -0.03(-1.14%)
Jan 05, 2009 2.823 2.823 2.610 2.630 4,500 +0.11(+4.30%)
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.