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 (%)
Sep 30, 2004 4.180 4.180 4.050 4.180 45,000 +0.28(+7.18%)
Sep 29, 2004 3.900 3.900 3.720 3.900 11,725 +0.43(+12.39%)
Sep 28, 2004 3.470 3.549 3.440 3.470 16,500 +0.05(+1.46%)
Sep 27, 2004 3.420 3.420 3.272 3.420 19,200 +0.00(+0.00%)
Sep 24, 2004 3.420 3.420 3.272 3.420 19,200 +0.22(+6.87%)
Sep 23, 2004 3.200 3.274 3.200 3.200 4,000 +0.00(+0.00%)
Sep 22, 2004 3.200 3.274 3.200 3.200 4,000 +0.00(+0.00%)
Sep 21, 2004 3.200 3.274 3.200 3.200 4,000 -0.03(-0.78%)
Sep 20, 2004 3.225 3.225 3.225 3.225 200 +0.07(+2.06%)
Sep 17, 2004 3.160 3.160 3.160 3.160 1,000 -0.04(-1.25%)
Sep 16, 2004 3.200 3.200 3.200 3.200 2,000 +0.00(+0.00%)
Sep 15, 2004 3.200 3.200 3.200 3.200 2,000 +0.00(+0.00%)
Sep 14, 2004 3.200 3.200 3.200 3.200 2,000 -0.07(-2.26%)
Sep 13, 2004 3.274 3.274 3.148 3.274 16,000 +0.00(+0.00%)
Sep 10, 2004 3.274 3.274 3.148 3.274 16,000 +0.16(+5.27%)
Sep 09, 2004 3.110 3.110 3.110 3.110 3,000 +0.03(+0.84%)
Sep 08, 2004 3.084 3.084 3.053 3.084 5,000 +0.00(+0.00%)
Sep 07, 2004 3.084 3.084 3.053 3.084 5,000 +0.03(+1.11%)
Sep 03, 2004 3.050 3.050 3.050 3.050 500 +0.00(+0.00%)
Sep 02, 2004 3.050 3.050 3.050 3.050 500 +0.00(+0.00%)
Sep 01, 2004 3.050 3.050 3.050 3.050 500 -0.06(-1.93%)
Aug 31, 2004 3.110 3.110 3.110 3.110 400 +0.04(+1.24%)
Aug 30, 2004 3.072 3.079 3.072 3.072 4,000 +0.00(+0.00%)
Aug 27, 2004 3.072 3.079 3.072 3.072 4,000 -0.11(-3.40%)
Aug 26, 2004 3.180 3.180 3.180 3.180 100 +0.00(+0.00%)
Aug 25, 2004 3.180 3.180 3.180 3.180 100 -0.05(-1.70%)
Aug 24, 2004 3.235 3.235 3.185 3.235 7,100 +0.00(+0.00%)
Aug 23, 2004 3.235 3.235 3.185 3.235 7,100 +0.00(+0.00%)
Aug 20, 2004 3.235 3.235 3.185 3.235 7,100 +0.29(+10.03%)
Aug 19, 2004 2.940 2.940 2.940 2.940 100 +0.00(+0.00%)
Aug 18, 2004 2.940 2.940 2.940 2.940 100 +0.00(+0.00%)
Aug 17, 2004 2.940 2.940 2.940 2.940 100 +0.00(+0.00%)
Aug 16, 2004 2.940 2.940 2.940 2.940 100 +0.00(+0.00%)
Aug 13, 2004 2.940 2.940 2.940 2.940 100 -0.07(-2.29%)
Aug 12, 2004 3.009 3.009 3.009 3.009 200 +0.00(+0.00%)
Aug 11, 2004 3.009 3.009 3.009 3.009 200 -0.18(-5.58%)
Aug 10, 2004 3.187 3.187 3.187 3.187 200 +0.00(+0.00%)
Aug 09, 2004 3.187 3.187 3.187 3.187 200 +0.15(+4.82%)
Aug 06, 2004 3.040 3.040 3.040 3.040 700 +0.00(+0.00%)
Aug 05, 2004 3.040 3.040 3.040 3.040 700 +0.00(+0.00%)
Aug 04, 2004 3.040 3.040 3.040 3.040 700 -0.17(-5.30%)
Aug 03, 2004 3.210 3.210 3.210 3.210 100 +0.21(+7.00%)
Aug 02, 2004 3.000 3.000 2.940 3.000 7,280 +0.00(+0.00%)
Jul 30, 2004 3.000 3.000 2.940 3.000 7,280 +0.00(+0.00%)
Jul 29, 2004 3.000 3.000 2.940 3.000 7,280 +0.00(+0.00%)
Jul 28, 2004 3.000 3.000 2.940 3.000 7,280 -0.06(-2.12%)
Jul 27, 2004 3.065 3.065 3.065 3.065 12,000 +0.00(+0.00%)
Jul 26, 2004 3.065 3.065 3.065 3.065 12,000 +0.02(+0.49%)
Jul 23, 2004 3.050 3.050 3.050 3.050 500 -0.07(-2.24%)
Jul 22, 2004 3.120 3.120 3.100 3.120 3,485 -0.06(-1.89%)
Jul 21, 2004 3.180 3.180 3.105 3.180 9,000 +0.03(+0.95%)
Jul 20, 2004 3.150 3.225 3.150 3.150 4,000 -0.10(-3.08%)
Jul 19, 2004 3.250 3.250 3.250 3.250 2,000 +0.00(+0.00%)
Jul 16, 2004 3.250 3.250 3.250 3.250 750 +0.00(+0.00%)
Jul 15, 2004 3.250 3.250 3.250 3.250 750 +0.00(+0.00%)
Jul 14, 2004 3.250 3.250 3.250 3.250 750 +0.08(+2.52%)
Jul 13, 2004 3.170 3.170 3.165 3.170 2,200 -0.07(-2.19%)
Jul 12, 2004 3.241 3.270 3.020 3.241 17,800 +0.00(+0.00%)
Jul 09, 2004 3.241 3.270 3.020 3.241 17,800 -0.01(-0.22%)
Jul 08, 2004 3.248 3.249 3.248 3.248 600 +0.14(+4.44%)
Jul 07, 2004 3.110 3.270 3.110 3.110 3,000 +0.00(+0.00%)
Jul 06, 2004 3.110 3.110 3.110 3.110 3,000 +0.00(+0.00%)
Jul 02, 2004 3.110 3.110 3.110 3.110 3,000 +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.