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 (%)
Sep 29, 2006 4.695 4.695 4.695 4.695 100 -0.35(-6.87%)
Sep 28, 2006 5.042 5.042 4.853 5.042 9,000 +0.23(+4.81%)
Sep 27, 2006 4.810 4.838 4.810 4.810 20,000 +0.38(+8.70%)
Sep 26, 2006 4.385 4.425 4.425 4.425 900 +0.04(+0.91%)
Sep 25, 2006 4.385 4.385 4.016 4.385 3,100 +0.38(+9.62%)
Sep 22, 2006 4.000 4.008 3.895 4.000 3,600 +0.18(+4.63%)
Sep 21, 2006 3.823 3.823 3.823 3.823 0 +0.00(+0.00%)
Sep 20, 2006 3.823 3.823 3.742 3.823 700 -0.15(-3.70%)
Sep 19, 2006 3.970 3.970 3.758 3.970 17,600 -0.01(-0.25%)
Sep 18, 2006 3.980 3.980 3.980 3.980 100 -0.04(-1.02%)
Sep 15, 2006 4.021 4.027 3.780 4.021 3,900 +0.14(+3.64%)
Sep 14, 2006 3.880 3.880 3.790 3.880 7,200 -0.22(-5.34%)
Sep 13, 2006 4.099 4.099 4.099 4.099 0 +0.00(+0.00%)
Sep 12, 2006 4.099 4.099 4.099 4.099 0 +0.00(+0.00%)
Sep 11, 2006 4.099 4.099 3.870 4.099 7,250 -0.10(-2.40%)
Sep 08, 2006 4.200 4.280 3.978 4.200 9,100 -0.04(-1.04%)
Sep 07, 2006 4.244 4.244 4.040 4.244 4,700 +0.04(+1.05%)
Sep 06, 2006 4.200 4.200 4.200 4.200 200 -0.15(-3.45%)
Sep 05, 2006 4.350 4.350 4.150 4.350 2,900 +0.20(+4.82%)
Sep 01, 2006 4.150 4.350 4.150 4.150 5,600 -0.00(-0.11%)
Aug 31, 2006 4.155 4.155 4.155 4.155 0 +0.00(+0.00%)
Aug 30, 2006 4.155 4.195 3.910 4.155 3,900 +0.14(+3.44%)
Aug 29, 2006 4.016 4.016 4.016 4.016 0 +0.00(+0.00%)
Aug 28, 2006 4.016 4.098 4.016 4.016 2,500 -0.08(-2.04%)
Aug 25, 2006 4.100 4.100 4.079 4.100 3,900 +0.03(+0.79%)
Aug 24, 2006 4.068 4.373 4.066 4.068 5,900 -0.02(-0.42%)
Aug 23, 2006 4.085 4.169 4.060 4.085 4,100 -0.10(-2.32%)
Aug 22, 2006 4.182 4.182 4.030 4.182 6,000 -0.15(-3.42%)
Aug 21, 2006 4.330 4.330 4.330 4.330 1,000 +0.08(+1.88%)
Aug 18, 2006 4.250 4.250 4.250 4.250 3,000 -0.08(-1.85%)
Aug 17, 2006 4.330 4.350 4.300 4.330 1,100 -0.17(-3.86%)
Aug 16, 2006 4.504 4.504 4.504 4.504 500 +0.22(+5.26%)
Aug 15, 2006 4.279 4.376 4.279 4.279 3,300 -0.22(-4.91%)
Aug 14, 2006 4.500 4.500 4.305 4.500 13,700 +0.03(+0.58%)
Aug 11, 2006 4.474 4.474 4.474 4.474 0 +0.00(+0.00%)
Aug 10, 2006 4.474 4.537 4.474 4.474 4,500 -0.03(-0.58%)
Aug 09, 2006 4.500 4.850 4.463 4.500 6,250 +0.00(+0.00%)
Aug 08, 2006 4.500 4.570 4.237 4.500 2,150 +0.12(+2.74%)
Aug 07, 2006 4.380 4.380 4.380 4.380 0 +0.00(+0.00%)
Aug 04, 2006 4.380 4.570 4.380 4.380 15,000 -0.07(-1.57%)
Aug 03, 2006 4.450 4.450 4.450 4.450 100 +0.03(+0.68%)
Aug 02, 2006 4.420 4.420 4.380 4.420 660 +0.04(+0.91%)
Aug 01, 2006 4.380 4.380 4.380 4.380 0 +0.00(+0.00%)
Jul 31, 2006 4.380 4.380 4.380 4.380 5,000 +0.08(+1.86%)
Jul 28, 2006 4.300 4.310 4.210 4.300 13,650 -0.12(-2.71%)
Jul 27, 2006 4.420 4.420 4.210 4.420 11,260 +0.22(+5.24%)
Jul 26, 2006 4.200 4.200 4.200 4.200 1,150 +0.28(+7.14%)
Jul 25, 2006 3.920 3.920 3.700 3.920 2,200 +0.22(+5.95%)
Jul 24, 2006 3.700 3.752 3.700 3.700 3,650 -0.25(-6.33%)
Jul 21, 2006 3.950 3.950 3.750 3.950 2,900 +0.04(+1.02%)
Jul 20, 2006 3.910 3.910 3.610 3.910 28,985 +0.16(+4.27%)
Jul 19, 2006 3.750 3.895 3.630 3.750 5,506 +0.05(+1.35%)
Jul 18, 2006 3.700 3.945 3.620 3.700 14,149 -0.25(-6.43%)
Jul 17, 2006 3.954 3.990 3.860 3.954 13,830 +0.05(+1.39%)
Jul 14, 2006 3.900 3.900 3.900 3.900 1,200 -0.26(-6.31%)
Jul 13, 2006 4.163 4.163 4.100 4.163 9,000 +0.26(+6.73%)
Jul 12, 2006 3.900 4.338 3.900 3.900 8,660 -0.35(-8.24%)
Jul 11, 2006 4.064 4.250 4.000 4.250 8,775 +0.19(+4.57%)
Jul 10, 2006 4.064 4.070 3.950 4.064 12,100 -0.07(-1.72%)
Jul 07, 2006 4.135 4.300 4.100 4.135 11,624 -0.19(-4.50%)
Jul 06, 2006 4.330 4.330 4.330 4.330 4,000 +0.08(+1.88%)
Jul 05, 2006 4.250 4.500 4.250 4.250 4,600 +0.03(+0.82%)
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.