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, 2008 4.997 4.997 4.997 4.997 200 +0.03(+0.54%)
Sep 29, 2008 5.319 5.596 4.970 4.970 5,500 -0.35(-6.56%)
Sep 26, 2008 5.319 5.755 5.310 5.319 7,500 +0.01(+0.22%)
Sep 25, 2008 5.308 5.308 5.308 5.308 0 +0.00(+0.00%)
Sep 24, 2008 5.308 5.490 5.308 5.308 3,500 -0.10(-1.84%)
Sep 23, 2008 5.473 5.498 5.271 5.407 18,800 -0.07(-1.20%)
Sep 22, 2008 5.473 5.473 4.326 5.473 9,300 +1.46(+36.55%)
Sep 19, 2008 4.008 4.008 3.587 4.008 501,000 +0.28(+7.48%)
Sep 18, 2008 3.729 4.120 3.729 3.729 40,400 -0.39(-9.38%)
Sep 17, 2008 4.115 4.197 3.608 4.115 40,800 -0.06(-1.49%)
Sep 16, 2008 4.177 4.277 4.060 4.177 4,100 -0.12(-2.82%)
Sep 15, 2008 4.298 4.540 4.277 4.298 18,400 -0.20(-4.34%)
Sep 12, 2008 4.493 4.527 4.493 4.493 1,900 -0.12(-2.67%)
Sep 11, 2008 4.617 4.680 4.476 4.617 8,500 +0.01(+0.19%)
Sep 10, 2008 4.608 4.930 4.606 4.608 16,100 -0.24(-4.97%)
Sep 09, 2008 4.849 5.000 4.849 4.849 7,300 -0.19(-3.84%)
Sep 08, 2008 5.042 5.042 5.042 5.042 1,000 -0.11(-2.11%)
Sep 05, 2008 5.151 5.153 5.059 5.151 1,800 -0.05(-0.91%)
Sep 04, 2008 5.199 5.498 5.197 5.199 6,100 -0.22(-4.11%)
Sep 03, 2008 5.421 5.768 5.421 5.421 20,365 -0.28(-4.84%)
Sep 02, 2008 5.697 5.800 5.669 5.697 6,100 -0.31(-5.10%)
Aug 29, 2008 6.003 6.163 6.003 6.003 3,000 -0.23(-3.66%)
Aug 28, 2008 5.700 6.231 5.700 6.231 6,620 +0.53(+9.32%)
Aug 27, 2008 5.700 5.700 5.700 5.700 1,000 +0.00(+0.00%)
Aug 26, 2008 5.700 5.700 5.691 5.700 2,100 +0.00(+0.00%)
Aug 25, 2008 5.700 5.701 5.700 5.700 4,100 -0.02(-0.35%)
Aug 22, 2008 5.720 5.727 5.720 5.720 3,443 -0.08(-1.35%)
Aug 21, 2008 5.798 5.827 5.750 5.798 13,805 -0.03(-0.46%)
Aug 20, 2008 5.825 5.825 5.825 5.825 5,800 +0.03(+0.46%)
Aug 19, 2008 5.731 5.899 5.741 5.798 12,000 +0.07(+1.17%)
Aug 18, 2008 5.731 6.545 5.634 5.731 10,800 -0.03(-0.54%)
Aug 15, 2008 5.763 5.763 5.763 5.763 500 -0.47(-7.61%)
Aug 14, 2008 6.237 6.237 6.237 6.237 1,600 +0.54(+9.43%)
Aug 13, 2008 5.699 5.699 5.227 5.699 22,200 +0.28(+5.13%)
Aug 12, 2008 5.373 5.421 5.252 5.421 14,600 +0.05(+0.89%)
Aug 11, 2008 5.373 5.575 5.364 5.373 16,600 -0.31(-5.50%)
Aug 08, 2008 5.686 5.998 5.551 5.686 9,500 -0.31(-5.22%)
Aug 07, 2008 5.999 6.062 5.960 5.999 23,500 -0.06(-1.00%)
Aug 06, 2008 6.060 6.498 6.060 6.060 11,000 -0.15(-2.37%)
Aug 05, 2008 6.207 6.516 6.207 6.207 27,650 -0.58(-8.57%)
Aug 04, 2008 6.790 6.790 6.790 6.790 0 +0.00(+0.00%)
Aug 01, 2008 6.790 6.790 6.769 6.790 2,600 -0.00(-0.00%)
Jul 31, 2008 6.349 6.790 6.702 6.790 1,000 +0.44(+6.94%)
Jul 30, 2008 6.500 6.726 6.349 6.349 2,900 -0.15(-2.33%)
Jul 29, 2008 6.500 6.509 6.500 6.500 1,000 +0.11(+1.64%)
Jul 28, 2008 6.395 6.714 6.395 6.395 2,200 -0.37(-5.51%)
Jul 25, 2008 6.768 6.768 6.389 6.768 3,500 +0.27(+4.22%)
Jul 24, 2008 6.494 6.841 6.370 6.494 4,400 +0.09(+1.47%)
Jul 23, 2008 6.400 6.961 6.383 6.400 5,500 -0.65(-9.21%)
Jul 22, 2008 7.049 7.049 6.653 7.049 10,734 +0.02(+0.32%)
Jul 21, 2008 7.200 7.225 7.012 7.027 14,200 -0.17(-2.41%)
Jul 18, 2008 7.200 7.207 7.120 7.200 14,700 -0.01(-0.18%)
Jul 17, 2008 7.301 7.245 7.165 7.213 1,900 -0.09(-1.20%)
Jul 16, 2008 7.301 7.301 7.130 7.301 3,550 +0.15(+2.16%)
Jul 15, 2008 7.146 7.526 7.138 7.146 10,600 -0.42(-5.49%)
Jul 14, 2008 7.561 7.561 7.177 7.561 7,700 +0.40(+5.52%)
Jul 11, 2008 7.166 7.382 7.152 7.166 6,100 +0.07(+1.01%)
Jul 10, 2008 7.095 7.124 7.030 7.095 3,139 +0.05(+0.68%)
Jul 09, 2008 7.047 7.047 7.047 7.047 0 +0.00(+0.00%)
Jul 08, 2008 7.047 7.339 7.047 7.047 22,200 +0.02(+0.26%)
Jul 07, 2008 7.028 7.031 7.002 7.028 4,000 +0.09(+1.30%)
Jul 04, 2008 6.938 7.486 6.938 6.938 4,100 +0.00(+0.00%)
Jul 03, 2008 6.938 7.486 6.938 6.938 4,100 -0.45(-6.15%)
Jul 02, 2008 7.392 7.392 7.098 7.392 600 +0.02(+0.24%)
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.