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 31, 2006 4.380 4.380 4.380 4.380 5,000 +0.08(+1.86%)
Jul 28, 2006 4.300 4.310 4.210 4.300 13,650 -0.12(-2.71%)
Jul 27, 2006 4.420 4.420 4.210 4.420 11,260 +0.22(+5.24%)
Jul 26, 2006 4.200 4.200 4.200 4.200 1,150 +0.28(+7.14%)
Jul 25, 2006 3.920 3.920 3.700 3.920 2,200 +0.22(+5.95%)
Jul 24, 2006 3.700 3.752 3.700 3.700 3,650 -0.25(-6.33%)
Jul 21, 2006 3.950 3.950 3.750 3.950 2,900 +0.04(+1.02%)
Jul 20, 2006 3.910 3.910 3.610 3.910 28,985 +0.16(+4.27%)
Jul 19, 2006 3.750 3.895 3.630 3.750 5,506 +0.05(+1.35%)
Jul 18, 2006 3.700 3.945 3.620 3.700 14,149 -0.25(-6.43%)
Jul 17, 2006 3.954 3.990 3.860 3.954 13,830 +0.05(+1.39%)
Jul 14, 2006 3.900 3.900 3.900 3.900 1,200 -0.26(-6.31%)
Jul 13, 2006 4.163 4.163 4.100 4.163 9,000 +0.26(+6.73%)
Jul 12, 2006 3.900 4.338 3.900 3.900 8,660 -0.35(-8.24%)
Jul 11, 2006 4.064 4.250 4.000 4.250 8,775 +0.19(+4.57%)
Jul 10, 2006 4.064 4.070 3.950 4.064 12,100 -0.07(-1.72%)
Jul 07, 2006 4.135 4.300 4.100 4.135 11,624 -0.19(-4.50%)
Jul 06, 2006 4.330 4.330 4.330 4.330 4,000 +0.08(+1.88%)
Jul 05, 2006 4.250 4.500 4.250 4.250 4,600 +0.03(+0.82%)
Jul 03, 2006 4.215 4.215 4.215 4.215 0 +0.00(+0.00%)
Jun 30, 2006 4.215 4.300 4.190 4.215 9,130 -0.02(-0.46%)
Jun 29, 2006 4.235 4.235 4.235 4.235 0 +0.24(+5.88%)
Jun 28, 2006 4.000 4.000 4.000 4.000 1,300 -0.08(-2.08%)
Jun 27, 2006 4.085 4.150 4.060 4.085 13,600 +0.00(+0.12%)
Jun 23, 2006 4.080 4.080 3.965 4.080 18,350 +0.01(+0.25%)
Jun 22, 2006 4.070 4.070 3.918 4.070 3,370 -0.08(-1.93%)
Jun 21, 2006 4.150 4.294 4.128 4.150 18,300 +0.04(+1.10%)
Jun 20, 2006 4.105 4.260 4.105 4.105 24,550 -0.11(-2.70%)
Jun 19, 2006 4.219 4.345 4.219 4.219 21,600 -0.07(-1.66%)
Jun 16, 2006 4.290 4.290 4.290 4.290 0 +0.00(+0.00%)
Jun 15, 2006 4.290 4.500 4.280 4.290 13,850 -0.01(-0.23%)
Jun 14, 2006 4.300 4.500 4.262 4.300 6,500 -0.16(-3.59%)
Jun 13, 2006 4.460 4.670 4.460 4.460 34,500 -0.17(-3.67%)
Jun 12, 2006 4.630 4.800 4.619 4.630 14,955 -0.08(-1.80%)
Jun 09, 2006 4.715 4.715 4.545 4.715 30,900 +0.21(+4.78%)
Jun 08, 2006 4.500 4.500 4.456 4.500 4,300 -0.63(-12.37%)
Jun 07, 2006 5.135 5.135 4.470 5.135 2,850 +0.26(+5.40%)
Jun 06, 2006 4.872 5.077 4.766 4.872 27,094 -0.13(-2.69%)
Jun 05, 2006 5.007 5.424 5.007 5.007 13,655 -0.13(-2.50%)
Jun 02, 2006 5.135 5.149 5.041 5.135 14,840 +0.10(+1.93%)
Jun 01, 2006 5.038 5.166 4.930 5.038 5,175 -0.16(-3.10%)
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%)
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.