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 29, 2014 3.050 3.050 3.050 0 -0.05(-1.61%)
Aug 27, 2014 3.100 3.100 3.100 0 +0.01(+0.32%)
Aug 26, 2014 3.110 3.110 2.920 3.090 5,726 +0.17(+5.82%)
Aug 25, 2014 2.927 2.930 2.880 2.920 41,650 -0.08(-2.67%)
Aug 22, 2014 3.000 3.000 2.999 3.000 15,956 -0.05(-1.64%)
Aug 21, 2014 2.997 3.090 2.850 3.050 24,150 +0.20(+7.02%)
Aug 20, 2014 3.150 3.250 2.850 2.850 25,645 -0.20(-6.56%)
Aug 19, 2014 3.100 3.150 3.030 3.050 4,302 +0.00(+0.00%)
Aug 18, 2014 3.146 3.146 3.030 3.050 5,100 -0.05(-1.53%)
Aug 15, 2014 3.070 3.098 3.020 3.098 18,056 -0.05(-1.67%)
Aug 14, 2014 3.170 3.170 3.021 3.150 6,900 -0.02(-0.63%)
Aug 13, 2014 3.250 3.310 3.170 3.170 1,514 -0.03(-0.94%)
Aug 12, 2014 3.135 3.250 3.126 3.200 4,812 +0.07(+2.24%)
Aug 08, 2014 3.130 3.130 3.130 18 -0.13(-4.02%)
Aug 07, 2014 3.330 3.330 3.257 3.261 2,771 -0.06(-1.78%)
Aug 06, 2014 3.323 3.323 3.263 3.320 1,731 +0.16(+5.10%)
Aug 05, 2014 3.116 3.159 3.070 3.159 2,845 +0.03(+0.93%)
Aug 04, 2014 3.230 3.230 3.130 3.130 5,880 -0.09(-2.80%)
Aug 01, 2014 3.304 3.304 3.210 3.220 9,940 -0.17(-4.90%)
Jul 31, 2014 3.345 3.394 3.190 3.386 6,438 +0.05(+1.38%)
Jul 30, 2014 3.240 3.340 3.138 3.340 4,612 -0.03(-0.74%)
Jul 29, 2014 2.990 3.370 2.990 3.365 4,572 +0.06(+1.78%)
Jul 28, 2014 3.060 3.306 3.060 3.306 5,713 +0.01(+0.18%)
Jul 25, 2014 3.300 3.300 3.290 3.300 1,145 +0.25(+8.09%)
Jul 24, 2014 3.060 3.060 3.050 3.053 8,000 -0.03(-0.88%)
Jul 22, 2014 3.080 3.080 3.080 0 -0.17(-5.23%)
Jul 21, 2014 3.246 3.410 3.246 3.250 6,630 -0.11(-3.14%)
Jul 18, 2014 3.090 3.356 3.090 3.356 3,200 -0.10(-3.02%)
Jul 17, 2014 3.512 3.512 3.460 3.460 1,800 +0.02(+0.58%)
Jul 16, 2014 3.430 3.590 3.430 3.440 3,980 -0.09(-2.55%)
Jul 15, 2014 3.353 3.530 3.353 3.530 321 -0.02(-0.56%)
Jul 14, 2014 3.310 3.560 3.310 3.550 6,893 +0.00(+0.00%)
Jul 11, 2014 3.440 3.550 3.400 3.550 7,346 +0.05(+1.43%)
Jul 10, 2014 3.180 3.670 3.125 3.500 76,805 +0.33(+10.56%)
Jul 09, 2014 3.080 3.166 3.080 3.166 909 +0.09(+2.78%)
Jul 08, 2014 3.100 3.100 3.037 3.080 8,575 +0.02(+0.65%)
Jul 07, 2014 3.160 3.160 3.040 3.060 5,450 +0.03(+0.99%)
Jul 02, 2014 3.030 3.030 3.030 0 -0.02(-0.59%)
Jul 01, 2014 3.140 3.140 3.030 3.048 9,155 -0.05(-1.68%)
Jun 30, 2014 3.070 3.100 2.992 3.100 10,545 +0.11(+3.68%)
Jun 27, 2014 2.987 2.991 2.987 2.990 8,380 +0.01(+0.29%)
Jun 26, 2014 2.949 3.000 2.949 2.982 7,867 +0.06(+2.11%)
Jun 25, 2014 2.908 2.920 2.899 2.920 1,600 +0.07(+2.46%)
Jun 24, 2014 3.026 3.030 2.850 2.850 5,300 -0.09(-3.06%)
Jun 23, 2014 2.880 3.040 2.780 2.940 34,265 -0.09(-2.97%)
Jun 20, 2014 2.920 3.030 2.870 3.030 25,168 +0.11(+3.77%)
Jun 19, 2014 2.676 2.920 2.667 2.920 15,181 +0.22(+8.15%)
Jun 18, 2014 2.807 2.807 2.630 2.700 2,700 +0.09(+3.29%)
Jun 17, 2014 2.614 2.614 2.614 2.614 700 -0.03(-0.98%)
Jun 16, 2014 2.840 2.840 2.640 2.640 7,047 -0.15(-5.38%)
Jun 13, 2014 2.790 2.790 2.790 2.790 342 -0.06(-2.11%)
Jun 12, 2014 2.710 2.850 2.710 2.850 7,688 +0.20(+7.55%)
Jun 11, 2014 2.600 2.700 2.600 2.650 6,680 +0.04(+1.68%)
Jun 10, 2014 2.590 2.607 2.588 2.606 2,200 +0.10(+3.83%)
Jun 06, 2014 2.500 2.510 2.500 2.510 4,169 +0.01(+0.40%)
Jun 05, 2014 2.520 2.520 2.500 2.500 11,064 +0.00(+0.00%)
Jun 04, 2014 2.550 2.570 2.500 2.500 13,715 -0.12(-4.58%)
Jun 03, 2014 2.520 2.620 2.520 2.620 10,051 +0.11(+4.38%)
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.