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, 2012 8.020 8.060 7.864 8.030 2,300 +0.17(+2.16%)
Aug 30, 2012 7.880 7.880 7.860 7.860 1,000 -0.18(-2.23%)
Aug 29, 2012 8.100 8.250 7.936 8.039 13,140 -0.05(-0.67%)
Aug 27, 2012 8.100 8.220 8.080 8.094 6,000 +0.00(+0.04%)
Aug 24, 2012 8.100 8.190 8.090 8.090 11,700 -0.08(-0.98%)
Aug 23, 2012 8.048 8.390 7.880 8.170 32,050 +0.31(+3.94%)
Aug 22, 2012 7.744 7.980 7.650 7.860 19,400 +0.26(+3.42%)
Aug 21, 2012 7.857 7.926 7.500 7.600 38,895 -0.36(-4.52%)
Aug 20, 2012 7.896 7.960 7.670 7.960 13,531 -0.01(-0.13%)
Aug 17, 2012 8.000 8.000 7.792 7.970 7,491 -0.04(-0.55%)
Aug 16, 2012 8.000 8.200 7.950 8.014 16,750 +0.00(+0.05%)
Aug 15, 2012 8.100 8.126 7.937 8.010 20,200 -0.09(-1.16%)
Aug 14, 2012 8.300 8.300 8.104 8.104 14,667 -0.17(-2.01%)
Aug 13, 2012 8.189 8.680 8.097 8.270 13,500 +0.20(+2.48%)
Aug 11, 2012 8.150 8.200 8.070 8.070 12,750 +0.00(+0.00%)
Aug 10, 2012 8.150 8.200 8.070 8.070 12,750 -0.12(-1.47%)
Aug 09, 2012 7.995 8.190 7.995 8.190 15,300 +0.04(+0.49%)
Aug 08, 2012 8.127 8.150 7.950 8.150 2,500 -0.04(-0.49%)
Aug 07, 2012 7.860 8.190 7.860 8.190 53,267 +0.29(+3.67%)
Aug 06, 2012 7.780 7.950 7.780 7.900 8,761 -0.01(-0.13%)
Aug 03, 2012 7.723 7.960 7.670 7.910 10,311 +0.19(+2.46%)
Aug 02, 2012 7.857 7.919 7.720 7.720 6,980 -0.27(-3.38%)
Aug 01, 2012 8.060 8.060 7.720 7.990 14,590 +0.20(+2.57%)
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%)
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.