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 (%)
Apr 30, 2014 2.500 2.500 2.500 2.500 3,400 -0.04(-1.75%)
Apr 29, 2014 2.510 2.544 2.480 2.544 3,150 +0.03(+1.37%)
Apr 28, 2014 2.500 2.520 2.500 2.510 12,055 +0.03(+1.21%)
Apr 25, 2014 2.430 2.480 2.430 2.480 14,307 +0.00(+0.00%)
Apr 24, 2014 2.507 2.510 2.440 2.480 7,398 -0.02(-0.94%)
Apr 23, 2014 2.540 2.540 2.500 2.504 2,210 +0.03(+1.36%)
Apr 22, 2014 2.491 2.491 2.470 2.470 3,800 -0.02(-0.80%)
Apr 21, 2014 2.534 2.545 2.480 2.490 14,330 -0.03(-1.19%)
Apr 17, 2014 2.520 2.520 2.520 0 -0.03(-1.26%)
Apr 15, 2014 2.552 2.552 2.552 0 -0.07(-2.59%)
Apr 14, 2014 2.640 2.640 2.620 2.620 4,110 +0.00(+0.00%)
Apr 11, 2014 2.626 2.626 2.566 2.620 0 +0.04(+1.55%)
Apr 10, 2014 2.570 2.650 2.570 2.580 15,359 -0.00(-0.00%)
Apr 09, 2014 2.600 2.650 2.580 2.580 15,392 +0.00(+0.00%)
Apr 08, 2014 2.580 2.590 2.570 2.580 4,211 +0.01(+0.39%)
Apr 07, 2014 2.640 2.640 2.570 2.570 10,715 -0.05(-1.91%)
Apr 04, 2014 2.655 2.668 2.620 2.620 0 +0.05(+1.75%)
Apr 03, 2014 2.653 2.690 2.575 2.575 18,153 -0.11(-4.06%)
Apr 02, 2014 2.690 2.812 2.684 2.684 11,998 +0.01(+0.48%)
Apr 01, 2014 2.600 2.700 2.600 2.671 24,765 -0.02(-0.70%)
Mar 31, 2014 2.794 2.800 2.641 2.690 10,593 -0.11(-3.93%)
Mar 28, 2014 2.795 2.850 2.794 2.800 3,600 -0.05(-1.75%)
Mar 27, 2014 2.800 2.850 2.800 2.850 6,450 +0.00(+0.00%)
Mar 26, 2014 2.850 2.850 2.778 2.850 11,378 -0.07(-2.33%)
Mar 25, 2014 2.913 2.918 2.850 2.918 6,418 +0.03(+0.97%)
Mar 24, 2014 2.890 2.900 2.890 2.890 7,380 -0.11(-3.67%)
Mar 21, 2014 3.070 3.070 2.999 3.000 3,700 -0.15(-4.69%)
Mar 20, 2014 3.164 3.194 3.040 3.148 11,250 -0.01(-0.39%)
Mar 19, 2014 3.280 3.410 3.160 3.160 25,124 -0.04(-1.25%)
Mar 18, 2014 3.280 3.282 3.200 3.200 6,855 -0.08(-2.44%)
Mar 17, 2014 3.270 3.280 3.250 3.280 5,910 +0.01(+0.31%)
Mar 14, 2014 3.280 3.280 3.260 3.270 0 +0.01(+0.41%)
Mar 13, 2014 3.220 3.257 3.220 3.257 1,600 +0.01(+0.21%)
Mar 12, 2014 3.140 3.270 3.114 3.250 6,973 +0.12(+3.83%)
Mar 11, 2014 3.120 3.130 3.120 3.130 900 +0.01(+0.32%)
Mar 10, 2014 3.230 3.230 3.120 3.120 2,900 -0.13(-4.06%)
Mar 07, 2014 3.229 3.252 3.191 3.252 0 -0.10(-2.93%)
Mar 06, 2014 3.230 3.350 3.230 3.350 1,330 +0.17(+5.35%)
Mar 05, 2014 3.170 3.182 3.140 3.180 4,313 +0.00(+0.00%)
Mar 04, 2014 3.212 3.212 3.163 3.180 1,834 -0.05(-1.55%)
Mar 03, 2014 3.260 3.280 3.230 3.230 6,670 +0.06(+1.89%)
Feb 28, 2014 3.200 3.219 3.145 3.170 0 +0.02(+0.63%)
Feb 27, 2014 3.053 3.200 3.050 3.150 11,066 +0.09(+2.94%)
Feb 26, 2014 2.985 3.060 2.945 3.060 24,163 +0.06(+2.00%)
Feb 25, 2014 2.969 3.000 2.950 3.000 21,335 +0.02(+0.67%)
Feb 24, 2014 2.990 3.020 2.980 2.980 8,870 -0.01(-0.33%)
Feb 21, 2014 3.020 3.040 2.920 2.990 0 +0.04(+1.36%)
Feb 20, 2014 3.000 3.000 2.930 2.950 3,148 -0.06(-1.99%)
Feb 19, 2014 3.040 3.090 3.003 3.010 10,807 -0.06(-1.95%)
Feb 18, 2014 3.040 3.100 3.000 3.070 16,781 +0.02(+0.66%)
Feb 14, 2014 3.050 3.050 3.050 0 +0.10(+3.39%)
Feb 13, 2014 2.869 2.990 2.869 2.950 15,912 -0.08(-2.64%)
Feb 12, 2014 3.171 3.171 2.840 3.030 26,672 -0.06(-1.94%)
Feb 11, 2014 2.970 3.140 2.970 3.090 15,303 +0.15(+4.99%)
Feb 10, 2014 2.960 3.020 2.934 2.943 17,787 -0.06(-1.89%)
Feb 07, 2014 2.910 3.000 2.910 3.000 0 +0.05(+1.69%)
Feb 06, 2014 2.940 2.950 2.930 2.950 2,600 +0.02(+0.68%)
Feb 05, 2014 2.980 2.980 2.930 2.930 1,356 -0.03(-1.17%)
Feb 04, 2014 2.976 2.976 2.882 2.965 12,992 -0.02(-0.64%)
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.