Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chesapeake Gold Corp (OP: CHPGF )

1.750 -0.120 (-6.42%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 23, 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 (%)
Jun 30, 2008 7.375 7.375 6.814 7.375 8,600 +0.64(+9.45%)
Jun 27, 2008 6.738 6.869 6.600 6.738 10,000 -0.10(-1.44%)
Jun 26, 2008 6.836 6.839 6.662 6.836 9,100 -0.01(-0.12%)
Jun 25, 2008 6.844 6.876 6.787 6.844 6,800 +0.11(+1.69%)
Jun 24, 2008 6.731 6.731 6.350 6.731 3,950 +0.05(+0.76%)
Jun 23, 2008 6.690 6.856 6.680 6.680 7,400 -0.01(-0.15%)
Jun 20, 2008 6.690 6.691 6.267 6.690 7,800 +0.22(+3.48%)
Jun 19, 2008 6.465 6.465 6.465 6.465 0 +0.00(+0.00%)
Jun 18, 2008 6.465 6.465 6.465 6.465 200 -0.08(-1.20%)
Jun 17, 2008 6.544 6.544 6.477 6.544 4,500 +0.08(+1.30%)
Jun 16, 2008 6.460 6.530 6.452 6.460 5,400 -0.03(-0.52%)
Jun 13, 2008 6.494 6.494 6.362 6.494 900 -0.07(-1.02%)
Jun 12, 2008 6.561 6.644 6.386 6.561 3,000 +0.06(+0.95%)
Jun 11, 2008 6.499 6.499 6.499 6.499 100 +0.14(+2.20%)
Jun 10, 2008 6.359 6.492 6.359 6.359 3,990 -0.09(-1.35%)
Jun 09, 2008 6.446 6.446 6.446 6.446 400 -0.02(-0.28%)
Jun 06, 2008 6.464 6.675 6.324 6.464 2,500 -0.22(-3.33%)
Jun 05, 2008 6.687 6.715 6.622 6.687 6,300 +0.35(+5.48%)
Jun 04, 2008 6.340 6.819 6.340 6.340 4,500 -0.07(-1.06%)
Jun 03, 2008 6.408 6.982 6.408 6.408 10,800 -0.47(-6.89%)
Jun 02, 2008 6.882 6.882 6.332 6.882 3,900 +0.38(+5.86%)
May 30, 2008 6.370 6.502 6.419 6.502 1,100 +0.13(+2.06%)
May 29, 2008 6.370 6.474 6.370 6.370 9,900 -0.03(-0.47%)
May 28, 2008 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
May 27, 2008 6.430 6.402 6.397 6.400 1,600 -0.03(-0.46%)
May 26, 2008 6.430 6.451 6.358 6.430 4,100 +0.00(+0.00%)
May 23, 2008 6.430 6.451 6.358 6.430 4,100 +0.13(+2.02%)
May 22, 2008 6.303 6.433 6.296 6.303 3,600 +0.02(+0.35%)
May 21, 2008 6.281 6.421 6.281 6.281 17,900 +0.08(+1.32%)
May 20, 2008 6.199 6.374 6.131 6.199 5,700 -0.00(-0.02%)
May 19, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
May 16, 2008 6.200 6.200 6.115 6.200 10,900 +0.00(+0.05%)
May 15, 2008 6.197 6.284 6.069 6.197 7,400 +0.10(+1.69%)
May 14, 2008 6.094 6.260 6.065 6.094 31,700 -0.10(-1.64%)
May 13, 2008 6.196 6.196 6.071 6.196 8,100 -0.00(-0.00%)
May 12, 2008 6.196 6.243 6.071 6.196 15,920 +0.03(+0.42%)
May 09, 2008 6.074 6.171 6.064 6.170 10,800 +0.10(+1.57%)
May 08, 2008 6.074 6.165 6.065 6.074 15,100 -0.09(-1.47%)
May 07, 2008 6.165 6.242 6.165 6.165 11,335 -0.08(-1.32%)
May 06, 2008 6.247 6.271 6.208 6.247 14,000 +0.06(+1.01%)
May 05, 2008 6.185 6.185 6.101 6.185 6,800 +0.09(+1.40%)
May 02, 2008 6.200 6.149 5.957 6.100 8,100 -0.10(-1.61%)
May 01, 2008 6.200 6.234 5.821 6.200 2,900 +0.17(+2.74%)
Apr 30, 2008 6.035 6.035 5.891 6.035 8,900 +0.12(+2.11%)
Apr 29, 2008 5.910 6.032 5.910 5.910 6,500 -0.11(-1.80%)
Apr 28, 2008 6.019 6.180 6.019 6.019 4,700 -0.11(-1.74%)
Apr 25, 2008 6.201 6.140 6.103 6.125 1,250 -0.08(-1.23%)
Apr 24, 2008 6.201 6.203 6.136 6.201 4,700 -0.02(-0.33%)
Apr 23, 2008 6.222 6.270 6.200 6.222 15,800 -0.07(-1.09%)
Apr 22, 2008 6.290 6.349 6.290 6.290 9,800 +0.04(+0.65%)
Apr 21, 2008 6.249 6.267 6.222 6.249 13,800 -0.07(-1.13%)
Apr 18, 2008 6.321 6.347 6.321 6.321 1,700 -0.03(-0.46%)
Apr 17, 2008 6.350 6.350 6.350 6.350 1,000 -0.01(-0.16%)
Apr 16, 2008 6.360 6.360 6.130 6.360 13,700 +0.16(+2.58%)
Apr 15, 2008 6.200 6.200 6.105 6.200 1,850 -0.09(-1.49%)
Apr 14, 2008 6.362 6.294 6.060 6.294 14,200 -0.07(-1.07%)
Apr 11, 2008 6.236 6.362 6.101 6.362 10,700 +0.13(+2.01%)
Apr 10, 2008 6.236 6.236 6.186 6.236 3,200 +0.06(+0.91%)
Apr 09, 2008 6.180 6.180 6.072 6.180 9,300 +0.15(+2.51%)
Apr 08, 2008 6.199 6.060 6.000 6.029 7,990 -0.17(-2.76%)
Apr 07, 2008 6.199 6.200 6.120 6.199 42,900 -0.01(-0.20%)
Apr 04, 2008 6.212 6.247 6.100 6.212 13,800 +0.05(+0.84%)
Apr 03, 2008 6.160 6.265 6.115 6.160 17,400 +0.03(+0.56%)
Apr 02, 2008 5.979 6.125 5.972 6.125 18,210 +0.15(+2.45%)
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.