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 (%)
Aug 31, 2007 4.950 4.950 4.891 4.950 9,000 +0.06(+1.30%)
Aug 30, 2007 4.887 4.982 4.734 4.887 8,190 +0.14(+3.02%)
Aug 29, 2007 4.801 4.800 4.652 4.744 22,000 -0.06(-1.19%)
Aug 28, 2007 4.801 4.961 4.801 4.801 7,200 -0.24(-4.75%)
Aug 27, 2007 5.040 5.075 4.992 5.040 5,160 -0.04(-0.84%)
Aug 24, 2007 4.847 5.082 4.988 5.082 11,300 +0.24(+4.86%)
Aug 23, 2007 4.847 5.245 4.846 4.847 7,400 -0.33(-6.34%)
Aug 22, 2007 5.175 5.175 4.968 5.175 1,000 -0.02(-0.44%)
Aug 21, 2007 5.198 5.199 5.198 5.198 3,500 -0.09(-1.71%)
Aug 20, 2007 5.288 5.382 5.170 5.288 5,600 +0.03(+0.51%)
Aug 17, 2007 5.261 5.310 5.261 5.261 1,200 +0.15(+2.88%)
Aug 16, 2007 5.114 5.510 4.444 5.114 12,110 -0.63(-10.98%)
Aug 15, 2007 5.745 5.797 5.717 5.745 4,500 -0.20(-3.42%)
Aug 14, 2007 5.949 6.171 5.949 5.949 2,300 -0.28(-4.57%)
Aug 13, 2007 6.234 6.234 6.035 6.234 1,100 -0.04(-0.62%)
Aug 10, 2007 6.273 6.273 5.995 6.273 700 -0.08(-1.19%)
Aug 09, 2007 6.348 6.348 6.232 6.348 500 +0.17(+2.75%)
Aug 08, 2007 6.178 6.297 6.178 6.178 2,600 -0.20(-3.07%)
Aug 07, 2007 6.374 6.382 6.250 6.374 18,100 -0.09(-1.33%)
Aug 06, 2007 6.460 6.460 6.460 6.460 0 +0.00(+0.00%)
Aug 03, 2007 6.460 6.460 6.460 6.460 277 -0.03(-0.40%)
Aug 02, 2007 6.486 6.486 6.401 6.486 1,900 +0.11(+1.74%)
Aug 01, 2007 6.375 6.438 6.375 6.375 450 -0.04(-0.55%)
Jul 31, 2007 6.410 6.410 6.400 6.410 1,200 +0.03(+0.48%)
Jul 30, 2007 6.379 6.379 6.379 6.379 1,000 -0.05(-0.79%)
Jul 27, 2007 6.605 6.430 6.430 6.430 3,000 -0.17(-2.65%)
Jul 26, 2007 6.605 6.605 6.424 6.605 5,600 +0.05(+0.70%)
Jul 25, 2007 6.559 6.574 6.559 6.559 3,000 -0.20(-3.02%)
Jul 24, 2007 6.763 6.775 6.678 6.763 3,000 +0.27(+4.08%)
Jul 23, 2007 6.498 6.498 6.498 6.498 0 +0.00(+0.00%)
Jul 20, 2007 6.498 6.498 6.490 6.498 2,800 +0.18(+2.92%)
Jul 19, 2007 6.314 6.590 6.314 6.314 10,200 +0.11(+1.76%)
Jul 18, 2007 6.200 6.205 6.205 6.205 100 +0.01(+0.08%)
Jul 17, 2007 6.200 6.310 6.121 6.200 14,000 -0.00(-0.06%)
Jul 16, 2007 6.204 6.204 6.204 6.204 0 +0.00(+0.00%)
Jul 13, 2007 6.204 6.204 6.204 6.204 0 +0.00(+0.00%)
Jul 12, 2007 6.016 6.204 6.190 6.204 4,100 +0.19(+3.12%)
Jul 11, 2007 6.308 6.314 6.016 6.016 2,500 -0.29(-4.62%)
Jul 10, 2007 6.308 6.515 6.308 6.308 800 -0.19(-2.96%)
Jul 09, 2007 6.500 6.500 6.290 6.500 5,700 +0.33(+5.31%)
Jul 06, 2007 6.172 6.172 6.172 6.172 0 +0.00(+0.00%)
Jul 05, 2007 6.172 6.357 6.170 6.172 3,700 -0.17(-2.65%)
Jul 03, 2007 6.340 6.426 6.340 6.340 900 -0.17(-2.55%)
Jul 02, 2007 6.505 6.505 6.505 6.505 0 +0.00(+0.00%)
Jun 29, 2007 6.505 6.505 6.401 6.505 7,000 +0.50(+8.37%)
Jun 28, 2007 6.003 6.003 6.003 6.003 200 +0.13(+2.27%)
Jun 27, 2007 5.870 6.034 5.870 5.870 3,100 -0.01(-0.09%)
Jun 26, 2007 5.875 5.999 5.633 5.875 13,200 +0.02(+0.28%)
Jun 25, 2007 5.859 6.010 5.850 5.859 3,300 -0.33(-5.38%)
Jun 22, 2007 6.198 6.192 6.192 6.192 200 -0.01(-0.10%)
Jun 21, 2007 6.198 6.198 6.121 6.198 900 +0.05(+0.88%)
Jun 20, 2007 6.144 6.285 6.095 6.144 6,550 +0.00(+0.00%)
Jun 19, 2007 6.144 6.194 6.106 6.144 8,100 +0.00(+0.00%)
Jun 18, 2007 6.144 6.068 5.958 6.144 3,900 +0.00(+0.00%)
Jun 15, 2007 6.144 6.144 6.144 6.144 0 +0.00(+0.00%)
Jun 14, 2007 6.144 5.950 5.875 6.144 3,900 +0.00(+0.00%)
Jun 13, 2007 6.144 5.856 5.827 6.144 16,000 +0.00(+0.00%)
Jun 12, 2007 6.144 5.981 5.878 6.144 4,600 +0.00(+0.00%)
Jun 11, 2007 6.144 6.144 6.144 6.144 0 +0.00(+0.00%)
Jun 08, 2007 6.144 6.399 6.100 6.144 8,900 -0.50(-7.48%)
Jun 07, 2007 6.641 6.839 6.641 6.641 1,000 +0.18(+2.72%)
Jun 06, 2007 6.465 6.528 6.465 6.465 900 -0.04(-0.54%)
Jun 05, 2007 6.500 6.649 6.500 6.500 7,000 -0.19(-2.91%)
Jun 04, 2007 6.695 6.920 6.603 6.695 6,500 +0.10(+1.57%)
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.