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 29, 2009 4.266 4.388 4.211 4.250 15,200 +0.01(+0.13%)
May 28, 2009 4.100 4.273 4.100 4.244 4,500 -0.01(-0.13%)
May 27, 2009 4.259 4.259 4.250 4.250 1,800 +0.10(+2.46%)
May 26, 2009 4.164 4.258 4.148 4.148 3,800 -0.12(-2.77%)
May 22, 2009 4.160 4.266 4.157 4.266 18,000 +0.09(+2.06%)
May 21, 2009 4.166 4.180 3.942 4.180 3,300 +0.02(+0.53%)
May 20, 2009 4.076 4.213 4.051 4.158 13,800 +0.07(+1.80%)
May 19, 2009 4.088 4.088 4.085 4.085 500 +0.23(+5.93%)
May 15, 2009 3.856 3.856 3.856 0 -0.04(-1.07%)
May 14, 2009 3.897 3.897 3.897 3.897 1,000 +0.04(+1.11%)
May 13, 2009 4.061 4.110 3.855 3.855 21,500 -0.24(-5.93%)
May 12, 2009 4.037 4.115 3.979 4.098 38,700 +0.05(+1.17%)
May 11, 2009 4.072 4.073 4.012 4.051 43,900 -0.12(-2.96%)
May 08, 2009 4.208 4.220 4.100 4.174 85,200 +0.01(+0.32%)
May 07, 2009 4.082 4.257 4.077 4.161 12,900 -0.12(-2.76%)
May 06, 2009 4.264 4.279 4.263 4.279 8,700 +0.19(+4.57%)
May 05, 2009 3.847 4.099 3.847 4.092 4,600 +0.06(+1.56%)
May 04, 2009 3.941 4.030 3.925 4.029 4,000 +0.26(+7.03%)
May 01, 2009 3.841 3.841 3.765 3.765 8,100 -0.08(-2.21%)
Apr 30, 2009 3.900 3.900 3.799 3.850 3,600 -0.08(-1.94%)
Apr 29, 2009 3.997 3.999 3.926 3.926 20,100 -0.01(-0.29%)
Apr 28, 2009 3.938 3.938 3.938 3.938 200 +0.11(+2.96%)
Apr 27, 2009 4.083 4.083 3.824 3.824 700 -0.20(-4.94%)
Apr 24, 2009 3.921 4.023 3.921 4.023 15,900 +0.15(+3.96%)
Apr 23, 2009 3.668 3.922 3.668 3.870 17,400 +0.03(+0.88%)
Apr 22, 2009 3.726 3.836 3.726 3.836 11,600 +0.09(+2.52%)
Apr 21, 2009 3.743 3.743 3.742 3.742 900 +0.32(+9.27%)
Apr 20, 2009 3.424 3.424 3.424 3.424 100 -0.33(-8.68%)
Apr 17, 2009 3.721 3.750 3.721 3.750 3,300 -0.00(-0.01%)
Apr 16, 2009 3.772 3.772 3.749 3.750 3,100 -0.08(-2.09%)
Apr 15, 2009 3.841 3.861 3.830 3.830 12,200 -0.09(-2.20%)
Apr 14, 2009 3.801 3.918 3.801 3.916 26,400 +0.12(+3.06%)
Apr 13, 2009 3.932 3.932 3.800 3.800 2,000 -0.12(-3.11%)
Apr 09, 2009 3.803 3.923 3.803 3.922 4,800 +0.07(+1.93%)
Apr 08, 2009 3.848 3.848 3.848 3.848 300 -0.05(-1.34%)
Apr 07, 2009 3.902 4.000 3.900 3.900 8,205 -0.00(-0.05%)
Apr 06, 2009 3.978 3.978 3.902 3.902 6,030 +0.00(+0.02%)
Apr 03, 2009 4.071 4.189 3.885 3.901 13,300 -0.23(-5.65%)
Apr 02, 2009 4.091 4.325 4.059 4.135 10,300 -0.21(-4.80%)
Apr 01, 2009 4.357 4.379 4.190 4.343 14,200 +0.02(+0.40%)
Mar 31, 2009 4.191 4.339 4.191 4.326 5,500 +0.12(+2.90%)
Mar 30, 2009 4.427 4.472 4.186 4.204 38,500 +0.16(+3.96%)
Mar 26, 2009 4.110 4.126 3.991 4.044 16,200 +0.19(+4.93%)
Mar 25, 2009 3.447 3.854 3.447 3.854 25,900 +0.43(+12.48%)
Mar 24, 2009 3.317 3.426 3.290 3.426 31,900 +0.06(+1.74%)
Mar 23, 2009 3.159 3.368 3.159 3.368 24,000 +0.05(+1.58%)
Mar 20, 2009 3.250 3.432 3.237 3.315 65,300 +0.02(+0.54%)
Mar 19, 2009 3.004 3.336 2.984 3.297 19,000 +0.19(+6.05%)
Mar 18, 2009 2.999 3.109 2.999 3.109 15,200 +0.12(+4.08%)
Mar 17, 2009 2.893 2.987 2.846 2.987 13,000 +0.09(+3.22%)
Mar 16, 2009 2.838 2.916 2.834 2.894 15,400 -0.16(-5.34%)
Mar 13, 2009 3.106 3.106 3.058 3.058 2,100 +0.11(+3.66%)
Mar 12, 2009 2.983 2.983 2.943 2.950 3,000 -0.11(-3.55%)
Mar 11, 2009 2.763 3.058 2.763 3.058 8,300 +0.31(+11.32%)
Mar 10, 2009 2.612 2.747 2.592 2.747 14,200 +0.24(+9.60%)
Mar 09, 2009 2.480 2.568 2.480 2.506 22,000 +0.03(+1.02%)
Mar 06, 2009 2.477 2.497 2.477 2.481 1,100 -0.00(-0.17%)
Mar 05, 2009 2.486 2.486 2.486 2.486 1,000 -0.13(-5.09%)
Mar 04, 2009 2.330 2.619 2.330 2.619 1,600 +0.27(+11.62%)
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.