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 (%)
Aug 31, 2010 6.674 7.464 6.672 7.170 37,382 +0.48(+7.14%)
Aug 30, 2010 6.638 6.710 6.620 6.692 8,600 +0.01(+0.22%)
Aug 27, 2010 6.718 6.727 6.669 6.677 5,000 -0.04(-0.61%)
Aug 26, 2010 6.680 6.720 6.646 6.718 5,266 +0.09(+1.33%)
Aug 25, 2010 6.650 6.704 6.630 6.630 4,150 -0.02(-0.26%)
Aug 24, 2010 6.690 6.714 6.620 6.647 4,517 -0.10(-1.48%)
Aug 23, 2010 6.827 6.860 6.728 6.748 23,378 -0.08(-1.21%)
Aug 20, 2010 6.951 6.951 6.777 6.830 4,450 -0.02(-0.31%)
Aug 19, 2010 6.909 6.990 6.820 6.851 6,550 -0.16(-2.31%)
Aug 18, 2010 7.020 7.020 6.942 7.013 2,575 +0.04(+0.59%)
Aug 17, 2010 7.050 7.088 6.963 6.972 5,350 +0.03(+0.44%)
Aug 16, 2010 7.038 7.038 6.930 6.942 2,550 -0.06(-0.83%)
Aug 13, 2010 7.090 7.090 7.000 7.000 6,080 +0.00(+0.00%)
Aug 12, 2010 7.032 7.092 6.821 7.000 17,650 -0.09(-1.27%)
Aug 11, 2010 7.017 7.117 7.017 7.090 1,675 -0.13(-1.78%)
Aug 10, 2010 7.204 7.256 7.100 7.218 19,700 -0.03(-0.42%)
Aug 09, 2010 7.000 7.262 7.000 7.249 11,335 +0.21(+3.05%)
Aug 06, 2010 7.236 7.240 7.003 7.035 4,150 +0.09(+1.36%)
Aug 05, 2010 7.064 7.108 6.940 6.940 32,437 -0.01(-0.14%)
Aug 04, 2010 6.960 7.000 6.950 6.950 6,204 +0.02(+0.29%)
Aug 03, 2010 7.100 7.100 6.920 6.930 3,654 -0.17(-2.39%)
Aug 02, 2010 7.150 7.150 7.100 7.100 3,200 +0.00(+0.00%)
Jul 30, 2010 7.100 7.100 7.100 7.100 2,500 -0.01(-0.14%)
Jul 29, 2010 7.000 7.110 7.000 7.110 4,620 +0.16(+2.30%)
Jul 28, 2010 7.050 7.050 6.920 6.950 8,243 -0.05(-0.71%)
Jul 27, 2010 7.155 7.250 7.000 7.000 18,822 -0.14(-1.96%)
Jul 26, 2010 7.170 7.300 7.140 7.140 5,495 -0.14(-1.92%)
Jul 23, 2010 7.250 7.280 7.250 7.280 3,265 +0.03(+0.41%)
Jul 22, 2010 7.244 7.250 7.166 7.250 1,300 +0.00(+0.00%)
Jul 21, 2010 7.210 7.310 7.200 7.250 2,670 +0.09(+1.26%)
Jul 20, 2010 7.090 7.197 7.090 7.160 3,550 -0.02(-0.28%)
Jul 19, 2010 7.271 7.271 7.104 7.180 12,526 -0.09(-1.24%)
Jul 16, 2010 7.310 7.310 7.203 7.270 54,090 +0.00(+0.00%)
Jul 15, 2010 7.235 7.270 7.235 7.270 9,100 -0.02(-0.34%)
Jul 14, 2010 7.402 7.402 7.295 7.295 18,500 -0.09(-1.16%)
Jul 13, 2010 7.370 7.450 7.260 7.380 49,426 -0.09(-1.20%)
Jul 12, 2010 7.411 7.470 7.300 7.470 41,114 +0.12(+1.66%)
Jul 09, 2010 7.340 7.362 7.340 7.347 1,700 +0.01(+0.20%)
Jul 08, 2010 7.377 7.377 7.320 7.332 3,900 +0.08(+1.14%)
Jul 07, 2010 7.235 7.250 7.235 7.250 1,260 -0.01(-0.14%)
Jul 06, 2010 7.340 7.350 7.183 7.260 36,050 -0.04(-0.51%)
Jul 02, 2010 7.325 7.325 7.249 7.297 6,394 -0.12(-1.65%)
Jul 01, 2010 7.450 7.450 7.420 7.420 1,050 -0.11(-1.46%)
Jun 30, 2010 7.420 7.575 7.369 7.530 17,350 +0.21(+2.92%)
Jun 29, 2010 7.430 7.430 7.240 7.317 8,210 -0.15(-2.00%)
Jun 25, 2010 7.453 7.470 7.453 7.466 2,715 +0.12(+1.57%)
Jun 24, 2010 7.430 7.450 7.350 7.350 9,250 -0.08(-1.08%)
Jun 23, 2010 7.450 7.450 7.390 7.431 6,899 -0.16(-2.09%)
Jun 22, 2010 7.780 7.850 7.541 7.589 28,945 -0.16(-2.07%)
Jun 21, 2010 7.850 7.867 7.750 7.750 10,133 -0.06(-0.77%)
Jun 18, 2010 7.706 7.972 7.706 7.810 3,150 +0.13(+1.68%)
Jun 17, 2010 7.630 7.780 7.620 7.681 9,525 -0.02(-0.25%)
Jun 16, 2010 7.643 7.817 7.643 7.700 3,557 +0.05(+0.66%)
Jun 15, 2010 7.653 7.690 7.640 7.649 5,600 +0.10(+1.28%)
Jun 14, 2010 7.610 7.625 7.553 7.553 2,400 -0.10(-1.27%)
Jun 11, 2010 7.670 7.670 7.650 7.650 400 -0.02(-0.27%)
Jun 10, 2010 7.660 7.700 7.637 7.670 3,406 +0.03(+0.38%)
Jun 09, 2010 7.820 7.820 7.619 7.641 13,800 -0.08(-1.03%)
Jun 08, 2010 7.490 7.840 7.490 7.720 12,400 +0.14(+1.85%)
Jun 07, 2010 7.460 7.630 7.440 7.580 9,973 +0.03(+0.39%)
Jun 04, 2010 7.500 7.583 7.464 7.550 3,600 -0.04(-0.52%)
Jun 03, 2010 7.590 7.620 7.551 7.590 5,980 -0.09(-1.17%)
Jun 02, 2010 7.720 7.720 7.600 7.680 2,764 +0.00(+0.00%)
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.