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 28, 2007 6.520 6.610 6.488 6.520 3,000 +0.17(+2.71%)
Sep 27, 2007 6.348 6.348 6.348 6.348 0 +0.00(+0.00%)
Sep 26, 2007 6.461 6.348 6.311 6.348 12,500 -0.11(-1.75%)
Sep 25, 2007 6.461 6.461 6.461 6.461 400 -0.02(-0.34%)
Sep 24, 2007 6.483 6.483 6.245 6.483 7,700 +0.35(+5.69%)
Sep 21, 2007 6.260 6.258 6.028 6.134 12,000 -0.13(-2.01%)
Sep 20, 2007 6.260 6.350 6.120 6.260 20,000 -0.17(-2.57%)
Sep 19, 2007 6.425 6.425 6.310 6.425 14,300 +0.44(+7.40%)
Sep 18, 2007 5.627 5.982 5.715 5.982 60,300 +0.36(+6.31%)
Sep 17, 2007 5.627 5.855 5.627 5.627 9,400 -0.32(-5.40%)
Sep 14, 2007 5.948 6.072 5.907 5.948 4,400 -0.12(-1.92%)
Sep 13, 2007 6.065 6.300 6.065 6.065 27,900 -0.03(-0.47%)
Sep 12, 2007 5.768 6.277 6.029 6.093 6,900 +0.33(+5.64%)
Sep 11, 2007 5.768 5.768 5.768 5.768 500 +0.31(+5.64%)
Sep 10, 2007 5.460 5.460 5.460 5.460 0 +0.00(+0.00%)
Sep 07, 2007 5.460 5.725 5.460 5.460 27,100 -0.04(-0.69%)
Sep 06, 2007 5.516 5.619 5.420 5.498 6,100 -0.02(-0.33%)
Sep 05, 2007 5.516 5.525 5.364 5.516 14,600 +0.09(+1.68%)
Sep 04, 2007 5.425 5.446 5.059 5.425 22,900 +0.47(+9.60%)
Aug 31, 2007 4.950 4.950 4.891 4.950 9,000 +0.06(+1.30%)
Aug 30, 2007 4.887 4.982 4.734 4.887 8,190 +0.14(+3.02%)
Aug 29, 2007 4.801 4.800 4.652 4.744 22,000 -0.06(-1.19%)
Aug 28, 2007 4.801 4.961 4.801 4.801 7,200 -0.24(-4.75%)
Aug 27, 2007 5.040 5.075 4.992 5.040 5,160 -0.04(-0.84%)
Aug 24, 2007 4.847 5.082 4.988 5.082 11,300 +0.24(+4.86%)
Aug 23, 2007 4.847 5.245 4.846 4.847 7,400 -0.33(-6.34%)
Aug 22, 2007 5.175 5.175 4.968 5.175 1,000 -0.02(-0.44%)
Aug 21, 2007 5.198 5.199 5.198 5.198 3,500 -0.09(-1.71%)
Aug 20, 2007 5.288 5.382 5.170 5.288 5,600 +0.03(+0.51%)
Aug 17, 2007 5.261 5.310 5.261 5.261 1,200 +0.15(+2.88%)
Aug 16, 2007 5.114 5.510 4.444 5.114 12,110 -0.63(-10.98%)
Aug 15, 2007 5.745 5.797 5.717 5.745 4,500 -0.20(-3.42%)
Aug 14, 2007 5.949 6.171 5.949 5.949 2,300 -0.28(-4.57%)
Aug 13, 2007 6.234 6.234 6.035 6.234 1,100 -0.04(-0.62%)
Aug 10, 2007 6.273 6.273 5.995 6.273 700 -0.08(-1.19%)
Aug 09, 2007 6.348 6.348 6.232 6.348 500 +0.17(+2.75%)
Aug 08, 2007 6.178 6.297 6.178 6.178 2,600 -0.20(-3.07%)
Aug 07, 2007 6.374 6.382 6.250 6.374 18,100 -0.09(-1.33%)
Aug 06, 2007 6.460 6.460 6.460 6.460 0 +0.00(+0.00%)
Aug 03, 2007 6.460 6.460 6.460 6.460 277 -0.03(-0.40%)
Aug 02, 2007 6.486 6.486 6.401 6.486 1,900 +0.11(+1.74%)
Aug 01, 2007 6.375 6.438 6.375 6.375 450 -0.04(-0.55%)
Jul 31, 2007 6.410 6.410 6.400 6.410 1,200 +0.03(+0.48%)
Jul 30, 2007 6.379 6.379 6.379 6.379 1,000 -0.05(-0.79%)
Jul 27, 2007 6.605 6.430 6.430 6.430 3,000 -0.17(-2.65%)
Jul 26, 2007 6.605 6.605 6.424 6.605 5,600 +0.05(+0.70%)
Jul 25, 2007 6.559 6.574 6.559 6.559 3,000 -0.20(-3.02%)
Jul 24, 2007 6.763 6.775 6.678 6.763 3,000 +0.27(+4.08%)
Jul 23, 2007 6.498 6.498 6.498 6.498 0 +0.00(+0.00%)
Jul 20, 2007 6.498 6.498 6.490 6.498 2,800 +0.18(+2.92%)
Jul 19, 2007 6.314 6.590 6.314 6.314 10,200 +0.11(+1.76%)
Jul 18, 2007 6.200 6.205 6.205 6.205 100 +0.01(+0.08%)
Jul 17, 2007 6.200 6.310 6.121 6.200 14,000 -0.00(-0.06%)
Jul 16, 2007 6.204 6.204 6.204 6.204 0 +0.00(+0.00%)
Jul 13, 2007 6.204 6.204 6.204 6.204 0 +0.00(+0.00%)
Jul 12, 2007 6.016 6.204 6.190 6.204 4,100 +0.19(+3.12%)
Jul 11, 2007 6.308 6.314 6.016 6.016 2,500 -0.29(-4.62%)
Jul 10, 2007 6.308 6.515 6.308 6.308 800 -0.19(-2.96%)
Jul 09, 2007 6.500 6.500 6.290 6.500 5,700 +0.33(+5.31%)
Jul 06, 2007 6.172 6.172 6.172 6.172 0 +0.00(+0.00%)
Jul 05, 2007 6.172 6.357 6.170 6.172 3,700 -0.17(-2.65%)
Jul 03, 2007 6.340 6.426 6.340 6.340 900 -0.17(-2.55%)
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.