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, 2010 7.992 8.240 7.992 8.240 15,900 +0.15(+1.85%)
Mar 30, 2010 7.990 8.149 7.990 8.090 9,900 -0.12(-1.42%)
Mar 29, 2010 8.144 8.284 8.050 8.207 17,915 +0.13(+1.57%)
Mar 26, 2010 8.471 8.471 8.029 8.080 14,250 -0.18(-2.18%)
Mar 25, 2010 8.250 8.466 8.170 8.260 4,200 +0.06(+0.74%)
Mar 24, 2010 8.500 8.500 7.810 8.199 39,530 -0.30(-3.54%)
Mar 23, 2010 8.730 8.770 8.450 8.500 10,500 -0.15(-1.75%)
Mar 22, 2010 8.810 8.810 8.620 8.652 5,000 -0.09(-1.01%)
Mar 19, 2010 8.741 8.880 8.740 8.740 8,500 -0.26(-2.85%)
Mar 18, 2010 8.965 9.126 8.963 8.997 9,955 -0.00(-0.04%)
Mar 17, 2010 9.040 9.125 8.992 9.000 17,520 +0.06(+0.64%)
Mar 16, 2010 8.929 9.070 8.857 8.943 8,345 +0.17(+1.98%)
Mar 15, 2010 8.751 8.770 8.740 8.770 5,839 -0.15(-1.68%)
Mar 12, 2010 8.885 9.247 8.859 8.920 5,700 -0.05(-0.56%)
Mar 11, 2010 8.860 8.970 8.720 8.970 6,950 +0.09(+1.01%)
Mar 10, 2010 8.922 8.967 8.773 8.880 24,100 -0.11(-1.19%)
Mar 09, 2010 9.160 9.160 8.800 8.987 34,940 -0.41(-4.39%)
Mar 08, 2010 9.278 9.425 9.054 9.400 33,500 +0.06(+0.64%)
Mar 05, 2010 9.480 9.500 9.299 9.341 12,000 -0.16(-1.71%)
Mar 04, 2010 9.500 9.503 9.296 9.503 6,750 +0.18(+1.95%)
Mar 03, 2010 9.190 9.551 9.190 9.321 19,160 -0.34(-3.55%)
Mar 02, 2010 9.390 9.695 9.316 9.664 30,725 +0.34(+3.66%)
Mar 01, 2010 9.218 9.532 9.192 9.323 44,300 +0.13(+1.43%)
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%)
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.