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 (%)
May 31, 2006 5.199 5.300 5.000 5.199 19,613 +0.04(+0.76%)
May 30, 2006 5.160 5.384 5.160 5.160 10,560 +0.01(+0.19%)
May 26, 2006 5.150 5.339 4.780 5.150 12,354 -23.27(-81.88%)
May 25, 2006 28.42 28.42 28.42 28.42 0 +0.00(+0.00%)
May 24, 2006 28.42 28.42 28.42 28.42 0 +0.00(+0.00%)
May 23, 2006 28.42 28.42 28.42 28.42 0 +0.00(+0.00%)
May 22, 2006 28.42 28.42 28.42 28.42 0 +0.00(+0.00%)
May 19, 2006 28.42 28.42 28.42 28.42 0 +0.00(+0.00%)
May 18, 2006 28.42 28.42 28.42 28.42 1,000 +23.12(+436.23%)
May 17, 2006 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
May 16, 2006 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
May 15, 2006 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
May 12, 2006 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
May 11, 2006 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
May 10, 2006 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
May 09, 2006 5.300 5.325 4.900 5.300 23,114 +0.37(+7.59%)
May 08, 2006 4.926 4.926 4.900 4.926 9,145 -0.02(-0.48%)
May 05, 2006 4.950 4.950 4.800 4.950 5,700 -0.05(-1.00%)
May 04, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
May 03, 2006 5.000 5.000 4.950 5.000 5,450 +0.00(+0.00%)
May 02, 2006 5.000 5.110 5.000 5.000 7,850 -0.03(-0.60%)
May 01, 2006 5.030 5.150 4.985 5.030 27,300 +0.03(+0.60%)
Apr 28, 2006 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Apr 27, 2006 5.000 5.100 4.960 5.000 6,600 +0.00(+0.00%)
Apr 26, 2006 5.000 5.078 5.000 5.000 35,840 +0.00(+0.00%)
Apr 25, 2006 5.000 5.070 4.860 5.000 30,050 +0.00(+0.00%)
Apr 24, 2006 5.000 5.150 4.860 5.000 26,650 +0.00(+0.00%)
Apr 21, 2006 4.990 5.085 4.945 5.000 9,444 +0.01(+0.20%)
Apr 20, 2006 5.160 5.100 4.740 4.990 18,370 -0.17(-3.29%)
Apr 19, 2006 5.060 5.250 5.090 5.160 20,000 +0.10(+1.98%)
Apr 18, 2006 5.060 5.230 5.060 5.060 96,945 -0.19(-3.62%)
Apr 17, 2006 5.250 5.250 5.091 5.250 2,800 +0.24(+4.79%)
Apr 13, 2006 5.085 5.050 5.010 5.010 2,100 -0.08(-1.47%)
Apr 12, 2006 5.177 5.200 5.085 5.085 3,750 -0.09(-1.78%)
Apr 11, 2006 5.177 5.177 5.050 5.177 16,585 +0.14(+2.72%)
Apr 10, 2006 5.040 5.300 5.040 5.040 43,300 -0.21(-4.05%)
Apr 07, 2006 5.253 5.332 5.030 5.253 21,200 -0.05(-0.89%)
Apr 06, 2006 5.300 5.370 5.170 5.300 24,970 +0.01(+0.22%)
Apr 05, 2006 5.288 5.371 5.170 5.288 4,300 +0.14(+2.69%)
Apr 04, 2006 5.150 5.390 5.130 5.150 22,600 +0.00(+0.00%)
Apr 03, 2006 5.150 5.150 5.150 5.150 0 +0.00(+0.00%)
Mar 31, 2006 5.150 5.190 5.100 5.150 46,200 +0.02(+0.39%)
Mar 30, 2006 5.130 5.130 5.000 5.130 127,900 +0.18(+3.64%)
Mar 29, 2006 4.950 4.950 4.726 4.950 12,350 +0.08(+1.64%)
Mar 28, 2006 4.720 4.905 4.800 4.870 13,025 +0.15(+3.18%)
Mar 27, 2006 4.720 4.850 4.720 4.720 9,780 +0.03(+0.68%)
Mar 24, 2006 4.607 4.688 4.600 4.688 10,000 +0.05(+1.03%)
Mar 21, 2006 4.640 4.745 4.538 4.640 6,100 -0.14(-2.93%)
Mar 20, 2006 4.780 4.860 4.710 4.780 6,718 -0.01(-0.31%)
Mar 17, 2006 4.795 4.840 4.795 4.795 49,500 -0.03(-0.52%)
Mar 16, 2006 4.820 4.824 4.820 4.820 3,500 +0.02(+0.31%)
Mar 15, 2006 4.813 4.883 4.805 4.805 9,600 -0.01(-0.17%)
Mar 14, 2006 4.800 4.869 4.750 4.813 13,100 +0.01(+0.27%)
Mar 13, 2006 4.800 4.945 4.775 4.800 8,150 -0.12(-2.38%)
Mar 10, 2006 4.917 4.950 4.917 4.917 15,500 -0.02(-0.47%)
Mar 09, 2006 4.940 5.000 4.940 4.940 32,100 -0.01(-0.20%)
Mar 08, 2006 4.950 5.150 4.940 4.950 52,800 +0.00(+0.00%)
Mar 07, 2006 4.950 5.119 4.950 4.950 10,350 -0.13(-2.50%)
Mar 06, 2006 5.077 5.077 5.077 5.077 0 +0.00(+0.00%)
Mar 03, 2006 5.077 5.077 5.077 5.077 0 +0.00(+0.00%)
Mar 02, 2006 5.077 5.263 5.077 5.077 3,400 +0.08(+1.54%)
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.