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 (%)
Jul 30, 2004 3.000 3.000 2.940 3.000 7,280 +0.00(+0.00%)
Jul 29, 2004 3.000 3.000 2.940 3.000 7,280 +0.00(+0.00%)
Jul 28, 2004 3.000 3.000 2.940 3.000 7,280 -0.06(-2.12%)
Jul 27, 2004 3.065 3.065 3.065 3.065 12,000 +0.00(+0.00%)
Jul 26, 2004 3.065 3.065 3.065 3.065 12,000 +0.02(+0.49%)
Jul 23, 2004 3.050 3.050 3.050 3.050 500 -0.07(-2.24%)
Jul 22, 2004 3.120 3.120 3.100 3.120 3,485 -0.06(-1.89%)
Jul 21, 2004 3.180 3.180 3.105 3.180 9,000 +0.03(+0.95%)
Jul 20, 2004 3.150 3.225 3.150 3.150 4,000 -0.10(-3.08%)
Jul 19, 2004 3.250 3.250 3.250 3.250 2,000 +0.00(+0.00%)
Jul 16, 2004 3.250 3.250 3.250 3.250 750 +0.00(+0.00%)
Jul 15, 2004 3.250 3.250 3.250 3.250 750 +0.00(+0.00%)
Jul 14, 2004 3.250 3.250 3.250 3.250 750 +0.08(+2.52%)
Jul 13, 2004 3.170 3.170 3.165 3.170 2,200 -0.07(-2.19%)
Jul 12, 2004 3.241 3.270 3.020 3.241 17,800 +0.00(+0.00%)
Jul 09, 2004 3.241 3.270 3.020 3.241 17,800 -0.01(-0.22%)
Jul 08, 2004 3.248 3.249 3.248 3.248 600 +0.14(+4.44%)
Jul 07, 2004 3.110 3.270 3.110 3.110 3,000 +0.00(+0.00%)
Jul 06, 2004 3.110 3.110 3.110 3.110 3,000 +0.00(+0.00%)
Jul 02, 2004 3.110 3.110 3.110 3.110 3,000 +0.00(+0.00%)
Jul 01, 2004 3.110 3.110 3.110 3.110 3,000 +0.00(+0.00%)
Jun 30, 2004 3.030 3.110 3.110 3.110 3,000 -0.09(-2.81%)
Jun 29, 2004 3.200 3.200 3.200 3.200 500 +0.00(+0.00%)
Jun 28, 2004 3.175 3.200 3.200 3.200 500 +0.03(+0.79%)
Jun 25, 2004 3.175 3.330 3.175 3.175 13,000 +0.17(+5.79%)
Jun 24, 2004 3.001 3.060 3.001 3.001 3,500 +0.15(+5.30%)
Jun 23, 2004 2.850 2.950 2.850 2.850 16,500 +0.00(+0.00%)
Jun 22, 2004 2.850 2.950 2.850 2.850 16,500 +0.16(+5.95%)
Jun 21, 2004 2.690 2.690 2.690 2.690 200 -0.12(-4.27%)
Jun 18, 2004 2.810 2.850 2.675 2.810 3,025 +0.02(+0.72%)
Jun 17, 2004 2.790 2.790 2.790 2.790 1,000 +0.00(+0.00%)
Jun 16, 2004 2.790 2.790 2.790 2.790 1,000 +0.01(+0.36%)
Jun 15, 2004 2.780 2.794 2.690 2.780 11,000 -0.11(-3.81%)
Jun 14, 2004 2.890 2.890 2.890 2.890 0 +0.12(+4.52%)
Jun 10, 2004 2.765 2.910 2.765 2.765 1,167 -0.15(-4.98%)
Jun 09, 2004 2.910 2.910 2.770 2.910 1,500 -0.08(-2.64%)
Jun 08, 2004 2.989 2.989 2.989 2.989 1,000 +0.19(+6.75%)
Jun 07, 2004 2.800 2.800 2.780 2.800 7,100 +0.04(+1.38%)
Jun 04, 2004 2.762 2.762 2.762 2.762 1,000 -0.03(-1.00%)
Jun 03, 2004 2.790 2.790 2.660 2.790 5,900 +0.01(+0.36%)
Jun 02, 2004 2.780 2.780 2.780 2.780 1,500 -0.03(-1.07%)
Jun 01, 2004 2.810 2.810 2.719 2.810 4,200 +0.00(+0.00%)
May 28, 2004 2.810 2.810 2.719 2.810 4,200 -0.03(-1.06%)
May 27, 2004 2.840 2.840 2.840 2.840 2,500 -0.03(-1.05%)
May 26, 2004 2.870 2.870 2.850 2.870 10,200 +0.00(+0.00%)
May 25, 2004 2.870 2.870 2.850 2.870 10,200 +0.00(+0.00%)
May 24, 2004 2.870 2.870 2.850 2.870 10,200 +0.00(+0.00%)
May 21, 2004 2.870 2.870 2.850 2.870 10,200 +0.15(+5.51%)
May 20, 2004 2.720 2.800 2.720 2.720 10,550 +0.06(+2.06%)
May 19, 2004 2.665 2.700 2.655 2.665 3,000 +0.13(+5.17%)
May 18, 2004 2.695 2.534 2.534 2.534 200 -0.16(-5.97%)
May 17, 2004 2.695 2.700 2.610 2.695 31,500 +0.00(+0.00%)
May 14, 2004 2.502 2.700 2.610 2.695 31,500 +0.28(+11.83%)
May 13, 2004 2.410 2.410 2.410 2.410 0 +0.00(+0.00%)
May 12, 2004 2.410 2.410 2.410 2.410 0 +0.00(+0.00%)
May 11, 2004 2.570 2.516 2.410 2.410 6,150 -0.16(-6.23%)
May 10, 2004 2.850 2.589 2.570 2.570 8,300 -0.28(-9.82%)
May 07, 2004 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
May 06, 2004 2.924 2.850 2.705 2.850 900 -0.07(-2.53%)
May 05, 2004 2.894 2.924 2.924 2.924 200 +0.03(+1.04%)
May 04, 2004 2.715 2.940 2.750 2.894 16,385 +0.18(+6.59%)
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.