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 30, 2012 12.02 12.20 11.87 12.02 8,400 +0.02(+0.18%)
Mar 29, 2012 12.34 12.34 11.74 12.00 4,400 +0.01(+0.08%)
Mar 28, 2012 12.00 12.00 11.87 11.99 2,500 +0.05(+0.42%)
Mar 27, 2012 12.05 12.35 11.92 11.94 6,200 -0.07(-0.58%)
Mar 26, 2012 11.95 12.07 11.90 12.01 15,350 +0.23(+1.95%)
Mar 23, 2012 11.35 11.78 11.35 11.78 3,030 +0.43(+3.79%)
Mar 22, 2012 11.01 11.41 11.01 11.35 3,360 +0.00(+0.00%)
Mar 21, 2012 11.41 11.55 11.24 11.35 5,886 -0.08(-0.70%)
Mar 20, 2012 11.75 11.75 11.24 11.43 4,691 -0.45(-3.79%)
Mar 19, 2012 12.00 12.00 11.75 11.88 9,175 +0.29(+2.49%)
Mar 16, 2012 11.15 11.60 11.08 11.59 6,207 +0.15(+1.29%)
Mar 15, 2012 10.75 11.44 10.74 11.44 13,650 +0.68(+6.30%)
Mar 14, 2012 11.30 11.30 10.75 10.77 14,475 -0.77(-6.67%)
Mar 13, 2012 11.44 11.58 11.44 11.53 6,000 +0.12(+1.09%)
Mar 12, 2012 11.45 11.55 11.30 11.41 7,175 -0.14(-1.21%)
Mar 09, 2012 11.00 11.58 10.75 11.55 16,400 +0.55(+5.02%)
Mar 08, 2012 10.47 11.10 10.31 11.00 24,035 +1.00(+9.98%)
Mar 07, 2012 9.800 10.00 9.717 10.00 7,700 +0.40(+4.17%)
Mar 06, 2012 9.620 9.652 9.500 9.600 10,260 -0.11(-1.13%)
Mar 05, 2012 9.661 9.870 9.615 9.710 9,991 +0.03(+0.27%)
Mar 02, 2012 9.723 9.723 9.650 9.684 3,850 -0.13(-1.29%)
Mar 01, 2012 9.900 9.950 9.810 9.810 4,700 +0.11(+1.15%)
Feb 29, 2012 9.700 9.850 9.680 9.699 38,668 -0.04(-0.46%)
Feb 28, 2012 9.815 9.900 9.690 9.744 37,170 -0.03(-0.29%)
Feb 27, 2012 9.656 9.900 9.595 9.772 40,300 -0.14(-1.37%)
Feb 24, 2012 10.29 10.29 9.850 9.908 49,894 -0.40(-3.92%)
Feb 23, 2012 9.725 10.32 9.630 10.31 55,015 +0.60(+6.19%)
Feb 22, 2012 9.630 9.730 9.630 9.711 23,208 +0.06(+0.63%)
Feb 21, 2012 9.720 9.750 9.630 9.650 24,828 +0.04(+0.42%)
Feb 17, 2012 9.780 9.780 9.600 9.610 11,650 -0.07(-0.76%)
Feb 16, 2012 9.288 9.739 9.280 9.684 22,825 +0.33(+3.57%)
Feb 15, 2012 9.533 9.533 9.330 9.350 35,050 -0.15(-1.58%)
Feb 14, 2012 9.730 9.770 9.500 9.500 17,110 -0.29(-2.97%)
Feb 13, 2012 9.879 9.900 9.791 9.791 20,200 -0.03(-0.33%)
Feb 10, 2012 9.850 9.850 9.650 9.823 13,983 -0.17(-1.75%)
Feb 09, 2012 10.08 10.08 9.950 9.998 8,990 -0.00(-0.02%)
Feb 08, 2012 9.980 10.00 9.885 10.00 19,840 -0.00(-0.04%)
Feb 07, 2012 10.18 10.22 10.00 10.00 13,413 -0.17(-1.63%)
Feb 06, 2012 10.23 10.28 10.08 10.17 15,640 -0.07(-0.72%)
Feb 03, 2012 10.41 10.45 10.12 10.24 33,350 -0.09(-0.84%)
Feb 02, 2012 10.28 10.45 10.26 10.33 20,600 +0.03(+0.29%)
Feb 01, 2012 10.49 10.49 10.13 10.30 41,095 -0.14(-1.32%)
Jan 31, 2012 10.61 10.80 10.16 10.44 29,318 +0.07(+0.66%)
Jan 30, 2012 10.20 10.44 9.980 10.37 60,784 +0.52(+5.28%)
Jan 27, 2012 9.753 9.878 9.620 9.850 23,900 +0.25(+2.60%)
Jan 26, 2012 9.608 9.900 9.440 9.600 35,350 +0.13(+1.37%)
Jan 25, 2012 9.451 9.510 9.360 9.470 32,270 -0.04(-0.42%)
Jan 24, 2012 9.554 9.579 9.450 9.510 4,550 -0.14(-1.41%)
Jan 23, 2012 9.714 9.820 9.584 9.646 4,056 +0.01(+0.12%)
Jan 20, 2012 9.780 9.780 9.620 9.635 3,024 -0.20(-2.05%)
Jan 19, 2012 9.830 9.910 9.790 9.837 7,594 +0.14(+1.41%)
Jan 18, 2012 9.869 9.869 9.700 9.700 7,800 +0.04(+0.41%)
Jan 17, 2012 10.00 10.00 9.643 9.660 27,896 +0.01(+0.10%)
Jan 13, 2012 10.06 10.06 9.650 9.650 11,535 -0.45(-4.46%)
Jan 12, 2012 10.30 10.31 10.10 10.10 15,050 -0.06(-0.63%)
Jan 11, 2012 9.981 10.16 9.850 10.16 23,300 +0.21(+2.15%)
Jan 10, 2012 9.810 10.13 9.800 9.950 19,908 +0.15(+1.53%)
Jan 09, 2012 9.631 9.950 9.631 9.800 16,821 +0.05(+0.54%)
Jan 06, 2012 9.620 9.900 9.400 9.748 28,412 +0.17(+1.79%)
Jan 05, 2012 9.698 9.760 9.560 9.576 25,455 -0.26(-2.67%)
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.