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

Chesapeake Gold Corp (OP: CHPGF )

1.870 UNCHANGED
Streaming Delayed Price Updated: 3:16 PM EDT, May 22, 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, 2012 7.920 7.960 7.710 7.790 28,390 -0.17(-2.14%)
Jul 30, 2012 8.140 8.177 7.898 7.960 9,150 +0.03(+0.38%)
Jul 27, 2012 8.003 8.070 7.900 7.930 31,245 -0.21(-2.52%)
Jul 26, 2012 8.346 8.346 8.000 8.135 11,822 -0.14(-1.74%)
Jul 25, 2012 8.250 8.279 8.126 8.279 11,200 +0.13(+1.58%)
Jul 24, 2012 8.127 8.260 8.104 8.150 7,400 -0.02(-0.20%)
Jul 23, 2012 8.400 8.400 8.166 8.166 11,759 -0.34(-3.98%)
Jul 20, 2012 8.535 8.560 8.400 8.505 3,700 -0.14(-1.68%)
Jul 19, 2012 8.652 8.700 8.623 8.650 2,900 -0.17(-1.93%)
Jul 18, 2012 8.750 8.820 8.407 8.820 9,600 +0.22(+2.56%)
Jul 17, 2012 8.597 8.600 8.500 8.600 9,765 +0.00(+0.00%)
Jul 16, 2012 8.840 8.880 8.527 8.600 10,800 -0.28(-3.15%)
Jul 14, 2012 8.840 8.920 8.581 8.880 7,735 +0.00(+0.00%)
Jul 13, 2012 8.840 8.920 8.581 8.880 7,735 +0.06(+0.66%)
Jul 12, 2012 8.850 8.860 8.683 8.822 4,200 -0.17(-1.87%)
Jul 11, 2012 9.500 9.500 8.480 8.990 34,896 -0.15(-1.65%)
Jul 10, 2012 9.305 9.310 9.140 9.141 3,500 -0.22(-2.34%)
Jul 09, 2012 9.540 9.540 9.096 9.360 6,100 +0.07(+0.72%)
Jul 06, 2012 9.553 9.553 9.293 9.293 300 -0.21(-2.18%)
Jul 05, 2012 9.608 9.700 9.260 9.500 5,300 -0.13(-1.34%)
Jul 03, 2012 9.440 9.640 9.370 9.629 10,500 +0.43(+4.66%)
Jul 02, 2012 9.050 9.200 9.050 9.200 955 +0.02(+0.20%)
Jun 29, 2012 9.140 9.300 9.000 9.182 8,567 +0.25(+2.82%)
Jun 28, 2012 8.753 9.230 8.701 8.930 6,150 -0.01(-0.07%)
Jun 27, 2012 8.975 8.990 8.670 8.936 6,150 -0.17(-1.91%)
Jun 26, 2012 8.740 9.110 8.500 9.110 9,170 +0.11(+1.22%)
Jun 25, 2012 9.200 9.230 9.000 9.000 11,750 -0.68(-7.02%)
Jun 22, 2012 9.830 9.830 9.398 9.680 7,032 +0.05(+0.52%)
Jun 21, 2012 9.700 9.870 9.608 9.630 17,800 -0.32(-3.22%)
Jun 20, 2012 9.740 9.950 9.700 9.950 3,000 -0.03(-0.30%)
Jun 19, 2012 9.564 9.980 9.510 9.980 8,336 +0.38(+3.96%)
Jun 18, 2012 9.600 9.739 9.600 9.600 3,000 -0.27(-2.74%)
Jun 15, 2012 10.00 10.00 9.700 9.870 7,560 -0.06(-0.60%)
Jun 14, 2012 10.20 10.20 9.510 9.930 7,710 +0.00(+0.00%)
Jun 13, 2012 9.650 9.930 9.650 9.930 9,500 -0.07(-0.70%)
Jun 12, 2012 9.980 10.00 9.614 10.00 6,805 +0.30(+3.09%)
Jun 11, 2012 9.700 9.832 9.700 9.700 2,331 -0.06(-0.61%)
Jun 08, 2012 9.870 9.870 9.738 9.760 8,100 -0.24(-2.40%)
Jun 07, 2012 9.860 10.00 9.800 10.00 2,100 -0.15(-1.48%)
Jun 06, 2012 10.15 10.47 10.00 10.15 8,700 +0.36(+3.68%)
Jun 05, 2012 9.820 9.857 9.626 9.790 4,050 -0.13(-1.31%)
Jun 04, 2012 10.00 10.00 9.500 9.920 10,400 -0.08(-0.85%)
Jun 02, 2012 9.347 10.00 8.952 10.00 17,025 +0.00(+0.00%)
Jun 01, 2012 9.347 10.00 8.952 10.00 17,025 +0.85(+9.33%)
May 31, 2012 9.470 9.470 8.992 9.151 1,450 +0.09(+1.01%)
May 30, 2012 9.508 9.508 8.964 9.060 4,600 -0.44(-4.67%)
May 29, 2012 9.800 9.800 9.500 9.504 4,500 -0.26(-2.64%)
May 25, 2012 9.745 9.782 9.710 9.762 1,900 +0.02(+0.23%)
May 24, 2012 9.530 9.740 9.400 9.740 8,033 +0.35(+3.73%)
May 23, 2012 9.394 9.394 8.979 9.390 14,695 -0.03(-0.30%)
May 22, 2012 9.095 9.480 9.095 9.418 11,050 +0.32(+3.49%)
May 21, 2012 9.110 9.110 9.050 9.100 2,495 +0.28(+3.13%)
May 18, 2012 8.870 9.470 8.824 8.824 14,089 -0.12(-1.31%)
May 17, 2012 8.890 9.100 8.700 8.941 9,200 +0.30(+3.47%)
May 16, 2012 8.220 8.851 8.220 8.642 14,725 +0.14(+1.67%)
May 15, 2012 7.980 8.590 7.980 8.500 32,111 +0.51(+6.41%)
May 14, 2012 8.631 8.652 7.988 7.988 35,608 -0.71(-8.18%)
May 11, 2012 9.323 9.323 8.590 8.700 54,612 -0.70(-7.45%)
May 10, 2012 9.789 10.02 9.327 9.400 11,500 -0.34(-3.49%)
May 09, 2012 9.775 9.900 9.300 9.740 39,622 -0.26(-2.60%)
May 08, 2012 10.58 10.62 9.890 10.00 30,000 -1.00(-9.09%)
May 07, 2012 12.11 12.11 11.00 11.00 11,000 -1.28(-10.42%)
May 04, 2012 11.80 12.35 11.70 12.28 4,850 -0.27(-2.15%)
May 03, 2012 12.78 12.78 11.73 12.55 8,570 +0.27(+2.20%)
May 02, 2012 12.95 13.03 12.15 12.28 17,933 -0.28(-2.23%)
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.