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 30, 2009 3.923 3.971 3.923 3.966 4,200 +0.06(+1.48%)
Sep 29, 2009 3.900 3.922 3.814 3.908 7,300 -0.02(-0.40%)
Sep 28, 2009 3.811 3.924 3.811 3.924 1,800 -0.07(-1.77%)
Sep 25, 2009 3.940 3.995 3.797 3.995 14,700 +0.04(+1.13%)
Sep 24, 2009 3.948 4.010 3.930 3.950 18,300 +0.05(+1.38%)
Sep 23, 2009 3.979 3.979 3.896 3.896 11,700 -0.12(-3.07%)
Sep 22, 2009 4.035 4.035 4.020 4.020 4,600 +0.02(+0.45%)
Sep 21, 2009 4.007 4.007 3.920 4.002 7,300 -0.10(-2.34%)
Sep 18, 2009 4.274 4.277 4.098 4.098 9,800 -0.19(-4.51%)
Sep 17, 2009 4.287 4.373 4.280 4.292 15,000 +0.00(+0.01%)
Sep 16, 2009 4.238 4.373 4.238 4.291 16,500 +0.01(+0.26%)
Sep 15, 2009 4.303 4.312 4.158 4.280 8,400 +0.02(+0.39%)
Sep 14, 2009 4.278 4.285 4.261 4.263 15,600 +0.01(+0.31%)
Sep 11, 2009 4.176 4.250 4.176 4.250 16,500 -0.02(-0.42%)
Sep 10, 2009 4.078 4.300 4.078 4.268 10,100 +0.20(+5.04%)
Sep 09, 2009 4.097 4.097 4.064 4.064 2,100 -0.02(-0.58%)
Sep 08, 2009 4.250 4.285 3.925 4.087 17,300 -0.12(-2.75%)
Sep 04, 2009 4.170 4.203 4.000 4.203 4,900 +0.04(+0.85%)
Sep 03, 2009 3.998 4.385 3.908 4.168 20,800 +0.27(+6.97%)
Sep 02, 2009 3.736 3.896 3.600 3.896 30,500 +0.28(+7.82%)
Sep 01, 2009 3.877 3.877 3.614 3.614 4,600 -0.28(-7.11%)
Aug 31, 2009 3.875 3.890 3.860 3.890 2,300 -0.07(-1.68%)
Aug 28, 2009 3.991 3.996 3.954 3.956 12,200 -0.02(-0.46%)
Aug 27, 2009 3.973 3.974 3.905 3.974 2,500 +0.01(+0.18%)
Aug 26, 2009 3.947 3.967 3.947 3.967 5,200 -0.10(-2.45%)
Aug 25, 2009 4.120 4.170 4.067 4.067 11,500 -0.03(-0.64%)
Aug 24, 2009 4.061 4.119 3.920 4.093 13,800 +0.12(+3.10%)
Aug 21, 2009 3.881 3.970 3.875 3.970 24,000 +0.14(+3.75%)
Aug 20, 2009 3.618 3.826 3.618 3.826 3,000 +0.08(+2.10%)
Aug 19, 2009 3.534 3.755 3.534 3.748 23,000 +0.10(+2.76%)
Aug 18, 2009 3.544 3.677 3.544 3.647 11,600 +0.11(+3.23%)
Aug 17, 2009 3.517 3.600 3.517 3.533 1,100 -0.06(-1.59%)
Aug 14, 2009 3.760 3.775 3.590 3.590 7,700 -0.20(-5.39%)
Aug 13, 2009 3.800 3.811 3.750 3.795 11,850 -0.04(-1.03%)
Aug 12, 2009 3.834 3.834 3.834 3.834 500 +0.01(+0.27%)
Aug 11, 2009 3.856 3.856 3.820 3.824 6,000 -0.23(-5.76%)
Aug 10, 2009 3.932 4.057 3.932 4.057 700 +0.00(+0.08%)
Aug 07, 2009 4.116 4.119 4.004 4.054 2,400 +0.05(+1.31%)
Aug 06, 2009 4.043 4.045 4.001 4.001 4,900 +0.02(+0.57%)
Aug 04, 2009 3.979 3.979 3.979 0 +0.03(+0.80%)
Jul 31, 2009 3.947 3.947 3.947 0 +0.22(+5.79%)
Jul 30, 2009 3.956 3.958 3.731 3.731 27,500 -0.07(-1.72%)
Jul 29, 2009 3.797 3.797 3.797 3.797 300 -0.12(-3.05%)
Jul 28, 2009 3.801 3.916 3.773 3.916 3,300 -0.08(-2.03%)
Jul 27, 2009 3.999 3.999 3.998 3.998 2,400 +0.02(+0.48%)
Jul 24, 2009 3.930 3.978 3.930 3.978 22,000 +0.10(+2.48%)
Jul 23, 2009 3.679 3.897 3.679 3.882 3,900 +0.14(+3.82%)
Jul 21, 2009 3.739 3.739 3.739 0 +0.13(+3.51%)
Jul 20, 2009 3.585 3.714 3.555 3.612 9,900 +0.04(+1.10%)
Jul 17, 2009 3.611 3.611 3.573 3.573 3,000 +0.00(+0.08%)
Jul 16, 2009 3.586 3.609 3.570 3.570 35,500 -0.02(-0.50%)
Jul 15, 2009 3.350 3.615 3.350 3.588 8,140 +0.14(+4.07%)
Jul 14, 2009 3.286 3.448 3.286 3.448 10,400 +0.14(+4.17%)
Jul 13, 2009 3.377 3.377 3.310 3.310 6,000 -0.09(-2.65%)
Jul 10, 2009 3.415 3.494 3.378 3.400 3,000 -0.02(-0.58%)
Jul 09, 2009 3.572 3.572 3.420 3.420 1,700 -0.05(-1.34%)
Jul 08, 2009 3.517 3.517 3.466 3.466 4,400 -0.03(-0.76%)
Jul 07, 2009 3.606 3.762 3.469 3.493 22,900 -0.22(-6.02%)
Jul 06, 2009 3.625 3.717 3.467 3.717 11,900 +0.24(+6.80%)
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.