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 (%)
Apr 30, 2013 4.910 4.920 4.756 4.890 8,806 +0.23(+4.94%)
Apr 29, 2013 4.840 4.850 4.660 4.660 9,470 -0.04(-0.85%)
Apr 26, 2013 4.800 4.830 4.700 4.700 9,800 +0.00(+0.00%)
Apr 25, 2013 4.640 4.870 4.634 4.700 23,440 +0.20(+4.44%)
Apr 24, 2013 4.715 4.715 4.480 4.500 4,600 -0.03(-0.55%)
Apr 23, 2013 4.842 4.860 4.500 4.525 16,100 -0.36(-7.29%)
Apr 22, 2013 4.920 5.020 4.500 4.881 24,450 -0.15(-2.97%)
Apr 19, 2013 4.710 5.030 4.581 5.030 24,854 +0.32(+6.87%)
Apr 18, 2013 4.860 4.860 4.600 4.707 30,420 -0.16(-3.36%)
Apr 17, 2013 5.210 5.234 4.600 4.870 37,203 -0.18(-3.51%)
Apr 16, 2013 5.270 5.270 5.000 5.047 54,719 +0.05(+0.94%)
Apr 15, 2013 6.060 6.060 4.912 5.000 72,148 -1.06(-17.49%)
Apr 12, 2013 6.411 6.411 6.060 6.060 8,484 -0.39(-6.05%)
Apr 11, 2013 6.540 6.550 6.420 6.450 10,350 -0.16(-2.42%)
Apr 10, 2013 6.600 6.610 6.500 6.610 7,600 +0.03(+0.46%)
Apr 09, 2013 6.681 6.681 6.518 6.580 5,849 -0.12(-1.79%)
Apr 08, 2013 6.753 6.795 6.610 6.700 6,415 +0.20(+3.08%)
Apr 05, 2013 6.490 6.750 6.486 6.500 19,373 -0.26(-3.81%)
Apr 04, 2013 6.800 6.800 6.500 6.757 12,650 -0.22(-3.16%)
Apr 03, 2013 7.060 7.060 6.820 6.978 11,420 -0.08(-1.08%)
Apr 02, 2013 7.200 7.304 7.002 7.054 12,590 -0.20(-2.70%)
Apr 01, 2013 7.340 7.340 7.150 7.250 2,155 +0.02(+0.23%)
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%)
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.