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 28, 2013 7.110 7.328 7.050 7.233 21,100 +0.08(+1.16%)
Mar 27, 2013 7.121 7.150 7.120 7.150 6,000 +0.04(+0.56%)
Mar 26, 2013 7.243 7.250 7.100 7.110 17,900 -0.24(-3.27%)
Mar 25, 2013 7.450 7.450 7.350 7.350 7,275 -0.09(-1.21%)
Mar 22, 2013 7.432 7.440 7.250 7.440 5,458 +0.24(+3.33%)
Mar 21, 2013 7.150 7.250 7.110 7.200 7,575 -0.04(-0.55%)
Mar 20, 2013 7.401 7.401 7.100 7.240 7,080 +0.04(+0.56%)
Mar 19, 2013 7.310 7.338 7.197 7.200 4,500 -0.05(-0.69%)
Mar 18, 2013 7.199 7.350 7.199 7.250 14,460 +0.13(+1.83%)
Mar 15, 2013 7.200 7.201 7.070 7.120 23,800 +0.07(+0.99%)
Mar 14, 2013 7.070 7.200 7.050 7.050 5,200 -0.04(-0.62%)
Mar 13, 2013 7.080 7.200 7.050 7.094 13,100 -0.06(-0.78%)
Mar 12, 2013 7.150 7.200 7.141 7.150 15,935 +0.02(+0.28%)
Mar 11, 2013 6.940 7.170 6.940 7.130 12,850 +0.10(+1.42%)
Mar 08, 2013 6.950 7.128 6.940 7.030 8,450 +0.05(+0.75%)
Mar 07, 2013 6.970 7.197 6.970 6.978 12,650 -0.02(-0.27%)
Mar 06, 2013 7.160 7.177 6.960 6.997 13,241 -0.28(-3.82%)
Mar 05, 2013 7.400 7.448 7.200 7.275 8,400 -0.02(-0.29%)
Mar 04, 2013 7.866 7.866 7.190 7.296 22,371 -0.30(-4.00%)
Mar 01, 2013 7.650 7.890 7.540 7.600 19,120 +0.11(+1.46%)
Feb 28, 2013 7.641 7.650 7.477 7.491 10,500 +0.04(+0.55%)
Feb 27, 2013 7.701 7.750 7.450 7.450 6,945 -0.26(-3.40%)
Feb 26, 2013 7.750 7.750 7.555 7.712 16,913 +0.15(+2.01%)
Feb 25, 2013 7.490 7.710 7.480 7.560 14,707 +0.02(+0.27%)
Feb 22, 2013 7.650 7.650 7.500 7.540 2,950 -0.11(-1.40%)
Feb 21, 2013 7.595 7.950 7.595 7.647 19,086 -0.00(-0.04%)
Feb 20, 2013 7.930 8.040 7.650 7.650 46,337 -0.52(-6.38%)
Feb 19, 2013 8.540 8.660 8.171 8.171 15,961 -0.42(-4.88%)
Feb 15, 2013 8.437 8.610 8.200 8.590 38,430 +0.16(+1.90%)
Feb 14, 2013 8.695 8.800 8.430 8.430 20,000 -0.17(-1.99%)
Feb 13, 2013 8.600 8.700 8.490 8.601 23,650 +0.10(+1.19%)
Feb 12, 2013 8.502 8.660 8.403 8.500 138,786 -0.10(-1.21%)
Feb 11, 2013 8.979 9.012 8.499 8.604 14,843 -0.49(-5.37%)
Feb 08, 2013 8.950 9.232 8.844 9.093 18,300 +0.09(+1.03%)
Feb 07, 2013 9.100 9.140 8.950 9.000 5,025 -0.15(-1.61%)
Feb 06, 2013 9.110 9.201 9.030 9.147 1,775 +0.20(+2.20%)
Feb 04, 2013 9.529 9.530 8.950 8.950 23,500 -0.62(-6.48%)
Feb 01, 2013 9.300 9.780 9.200 9.570 35,250 +0.27(+2.90%)
Jan 31, 2013 9.500 9.800 9.270 9.300 10,100 -0.69(-6.91%)
Jan 30, 2013 9.940 9.990 9.600 9.990 13,000 +0.04(+0.40%)
Jan 29, 2013 9.570 9.960 9.570 9.950 8,000 +0.40(+4.19%)
Jan 28, 2013 9.405 9.560 9.136 9.550 9,225 +0.14(+1.49%)
Jan 25, 2013 9.480 9.560 9.192 9.410 12,060 -0.23(-2.39%)
Jan 24, 2013 9.559 9.840 9.549 9.640 10,625 -0.25(-2.53%)
Jan 23, 2013 10.01 10.09 9.610 9.890 4,900 +0.23(+2.36%)
Jan 22, 2013 10.08 10.08 9.662 9.662 13,760 -0.44(-4.34%)
Jan 18, 2013 10.10 10.16 10.04 10.10 16,810 -0.01(-0.10%)
Jan 17, 2013 9.710 10.22 9.710 10.11 25,999 +0.11(+1.12%)
Jan 16, 2013 9.660 10.15 9.660 9.998 13,747 +0.34(+3.50%)
Jan 15, 2013 9.511 9.660 9.480 9.660 13,997 +0.16(+1.68%)
Jan 14, 2013 9.090 9.500 9.090 9.500 4,700 +0.12(+1.28%)
Jan 12, 2013 9.400 9.420 9.200 9.380 3,100 +0.00(+0.00%)
Jan 11, 2013 9.400 9.420 9.200 9.380 3,100 +0.10(+1.08%)
Jan 10, 2013 9.300 9.500 9.161 9.280 12,550 +0.12(+1.35%)
Jan 09, 2013 9.237 9.260 9.100 9.156 15,810 +0.04(+0.39%)
Jan 08, 2013 9.000 9.250 9.000 9.120 16,385 -0.13(-1.41%)
Jan 07, 2013 9.125 9.250 8.950 9.250 7,500 -0.01(-0.06%)
Jan 04, 2013 9.070 9.255 8.860 9.255 7,060 +0.15(+1.59%)
Jan 03, 2013 9.480 9.490 9.110 9.110 18,650 -0.21(-2.30%)
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.