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 28, 2013 2.815 3.040 2.730 3.040 11,757 +0.16(+5.56%)
Jun 27, 2013 3.075 3.150 2.734 2.880 58,735 -0.11(-3.68%)
Jun 26, 2013 3.140 3.145 2.990 2.990 25,900 -0.18(-5.68%)
Jun 25, 2013 3.140 3.229 3.140 3.170 6,500 -0.03(-0.94%)
Jun 24, 2013 3.450 3.338 3.156 3.200 7,500 -0.25(-7.25%)
Jun 21, 2013 3.493 3.500 3.450 3.450 12,715 -0.07(-2.13%)
Jun 20, 2013 3.580 3.590 3.495 3.525 13,386 -0.20(-5.24%)
Jun 19, 2013 3.751 3.751 3.690 3.720 1,800 +0.03(+0.81%)
Jun 18, 2013 3.800 3.800 3.690 3.690 15,100 -0.06(-1.60%)
Jun 17, 2013 3.840 3.840 3.640 3.750 11,109 +0.08(+2.18%)
Jun 14, 2013 3.900 3.900 3.670 3.670 6,600 -0.21(-5.41%)
Jun 13, 2013 3.941 3.950 3.830 3.880 12,326 +0.06(+1.57%)
Jun 12, 2013 3.720 3.910 3.720 3.820 6,900 +0.07(+1.87%)
Jun 11, 2013 3.743 3.910 3.723 3.750 14,212 -0.05(-1.32%)
Jun 10, 2013 3.935 3.935 3.710 3.800 11,327 +0.05(+1.33%)
Jun 07, 2013 3.995 4.000 3.740 3.750 41,190 -0.28(-6.95%)
Jun 06, 2013 4.036 4.050 4.020 4.030 14,840 -0.03(-0.74%)
Jun 05, 2013 4.130 4.130 4.060 4.060 4,925 -0.04(-0.98%)
Jun 04, 2013 4.150 4.200 4.100 4.100 21,111 -0.04(-0.97%)
Jun 03, 2013 4.188 4.200 4.071 4.140 131,725 -0.06(-1.43%)
May 31, 2013 4.140 4.200 4.120 4.200 9,270 -0.00(-0.09%)
May 30, 2013 4.320 4.320 4.040 4.204 31,680 +0.10(+2.41%)
May 29, 2013 4.240 4.240 4.050 4.104 14,900 -0.10(-2.27%)
May 28, 2013 4.180 4.200 4.090 4.200 45,700 -0.02(-0.47%)
May 24, 2013 4.072 4.220 4.072 4.220 200 -0.02(-0.47%)
May 23, 2013 4.250 4.250 4.240 4.240 1,850 +0.09(+2.25%)
May 22, 2013 4.200 4.200 4.075 4.147 13,200 +0.05(+1.14%)
May 21, 2013 4.090 4.200 4.074 4.100 2,600 -0.10(-2.38%)
May 20, 2013 4.150 4.200 4.130 4.200 12,340 +0.06(+1.45%)
May 17, 2013 4.210 4.255 4.100 4.140 10,972 -0.11(-2.59%)
May 16, 2013 4.500 4.650 4.210 4.250 27,947 -0.25(-5.56%)
May 15, 2013 4.885 4.885 4.499 4.500 16,830 -0.31(-6.44%)
May 13, 2013 4.700 4.810 4.600 4.810 5,890 +0.08(+1.69%)
May 10, 2013 4.791 4.800 4.600 4.730 7,326 -0.07(-1.46%)
May 09, 2013 4.990 4.990 4.799 4.800 7,105 -0.24(-4.76%)
May 08, 2013 4.770 5.050 4.770 5.040 5,780 +0.27(+5.66%)
May 07, 2013 4.998 5.000 4.596 4.770 24,441 -0.25(-4.98%)
May 06, 2013 5.000 5.060 5.000 5.020 7,000 -0.05(-0.98%)
May 03, 2013 4.995 5.070 5.000 5.070 25,855 +0.00(+0.00%)
May 02, 2013 4.681 5.070 4.681 5.070 14,290 +0.39(+8.27%)
May 01, 2013 4.800 4.800 4.500 4.683 26,279 -0.21(-4.24%)
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%)
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.