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, 2010 9.000 9.109 9.000 9.050 35,526 +0.10(+1.12%)
Sep 29, 2010 8.601 8.950 8.601 8.950 8,540 +0.12(+1.37%)
Sep 28, 2010 8.943 8.943 8.610 8.829 4,369 -0.01(-0.13%)
Sep 27, 2010 9.000 9.000 8.601 8.841 16,361 -0.16(-1.77%)
Sep 24, 2010 8.700 9.000 8.700 9.000 20,700 +0.40(+4.65%)
Sep 23, 2010 8.207 8.690 8.207 8.600 14,654 +0.03(+0.39%)
Sep 22, 2010 8.785 8.785 8.502 8.567 4,500 -0.13(-1.53%)
Sep 21, 2010 8.634 8.700 8.600 8.700 3,640 -0.05(-0.57%)
Sep 20, 2010 8.590 8.750 8.590 8.750 4,720 +0.12(+1.39%)
Sep 17, 2010 9.000 9.000 8.540 8.630 24,350 -0.34(-3.80%)
Sep 15, 2010 8.912 8.971 8.811 8.971 11,535 -0.06(-0.67%)
Sep 14, 2010 9.000 9.077 8.862 9.031 19,675 +0.03(+0.29%)
Sep 13, 2010 8.858 9.296 8.840 9.005 45,250 +0.09(+0.96%)
Sep 10, 2010 8.931 9.000 8.700 8.920 15,897 -0.02(-0.22%)
Sep 09, 2010 8.550 8.940 8.520 8.940 23,094 +0.42(+4.93%)
Sep 08, 2010 8.440 8.669 8.398 8.520 21,200 +0.11(+1.32%)
Sep 07, 2010 8.240 8.476 8.240 8.410 15,520 +0.39(+4.87%)
Sep 03, 2010 7.801 8.170 7.801 8.019 9,205 +0.17(+2.16%)
Sep 02, 2010 7.430 7.850 7.430 7.850 12,695 +0.15(+1.95%)
Sep 01, 2010 7.570 7.717 7.287 7.700 17,350 +0.53(+7.39%)
Aug 31, 2010 6.674 7.464 6.672 7.170 37,382 +0.48(+7.14%)
Aug 30, 2010 6.638 6.710 6.620 6.692 8,600 +0.01(+0.22%)
Aug 27, 2010 6.718 6.727 6.669 6.677 5,000 -0.04(-0.61%)
Aug 26, 2010 6.680 6.720 6.646 6.718 5,266 +0.09(+1.33%)
Aug 25, 2010 6.650 6.704 6.630 6.630 4,150 -0.02(-0.26%)
Aug 24, 2010 6.690 6.714 6.620 6.647 4,517 -0.10(-1.48%)
Aug 23, 2010 6.827 6.860 6.728 6.748 23,378 -0.08(-1.21%)
Aug 20, 2010 6.951 6.951 6.777 6.830 4,450 -0.02(-0.31%)
Aug 19, 2010 6.909 6.990 6.820 6.851 6,550 -0.16(-2.31%)
Aug 18, 2010 7.020 7.020 6.942 7.013 2,575 +0.04(+0.59%)
Aug 17, 2010 7.050 7.088 6.963 6.972 5,350 +0.03(+0.44%)
Aug 16, 2010 7.038 7.038 6.930 6.942 2,550 -0.06(-0.83%)
Aug 13, 2010 7.090 7.090 7.000 7.000 6,080 +0.00(+0.00%)
Aug 12, 2010 7.032 7.092 6.821 7.000 17,650 -0.09(-1.27%)
Aug 11, 2010 7.017 7.117 7.017 7.090 1,675 -0.13(-1.78%)
Aug 10, 2010 7.204 7.256 7.100 7.218 19,700 -0.03(-0.42%)
Aug 09, 2010 7.000 7.262 7.000 7.249 11,335 +0.21(+3.05%)
Aug 06, 2010 7.236 7.240 7.003 7.035 4,150 +0.09(+1.36%)
Aug 05, 2010 7.064 7.108 6.940 6.940 32,437 -0.01(-0.14%)
Aug 04, 2010 6.960 7.000 6.950 6.950 6,204 +0.02(+0.29%)
Aug 03, 2010 7.100 7.100 6.920 6.930 3,654 -0.17(-2.39%)
Aug 02, 2010 7.150 7.150 7.100 7.100 3,200 +0.00(+0.00%)
Jul 30, 2010 7.100 7.100 7.100 7.100 2,500 -0.01(-0.14%)
Jul 29, 2010 7.000 7.110 7.000 7.110 4,620 +0.16(+2.30%)
Jul 28, 2010 7.050 7.050 6.920 6.950 8,243 -0.05(-0.71%)
Jul 27, 2010 7.155 7.250 7.000 7.000 18,822 -0.14(-1.96%)
Jul 26, 2010 7.170 7.300 7.140 7.140 5,495 -0.14(-1.92%)
Jul 23, 2010 7.250 7.280 7.250 7.280 3,265 +0.03(+0.41%)
Jul 22, 2010 7.244 7.250 7.166 7.250 1,300 +0.00(+0.00%)
Jul 21, 2010 7.210 7.310 7.200 7.250 2,670 +0.09(+1.26%)
Jul 20, 2010 7.090 7.197 7.090 7.160 3,550 -0.02(-0.28%)
Jul 19, 2010 7.271 7.271 7.104 7.180 12,526 -0.09(-1.24%)
Jul 16, 2010 7.310 7.310 7.203 7.270 54,090 +0.00(+0.00%)
Jul 15, 2010 7.235 7.270 7.235 7.270 9,100 -0.02(-0.34%)
Jul 14, 2010 7.402 7.402 7.295 7.295 18,500 -0.09(-1.16%)
Jul 13, 2010 7.370 7.450 7.260 7.380 49,426 -0.09(-1.20%)
Jul 12, 2010 7.411 7.470 7.300 7.470 41,114 +0.12(+1.66%)
Jul 09, 2010 7.340 7.362 7.340 7.347 1,700 +0.01(+0.20%)
Jul 08, 2010 7.377 7.377 7.320 7.332 3,900 +0.08(+1.14%)
Jul 07, 2010 7.235 7.250 7.235 7.250 1,260 -0.01(-0.14%)
Jul 06, 2010 7.340 7.350 7.183 7.260 36,050 -0.04(-0.51%)
Jul 02, 2010 7.325 7.325 7.249 7.297 6,394 -0.12(-1.65%)
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.