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, 2012 9.275 9.930 9.275 9.620 24,850 +0.42(+4.59%)
Sep 27, 2012 9.154 9.260 9.055 9.198 17,135 +0.06(+0.68%)
Sep 26, 2012 8.880 9.150 8.874 9.136 37,950 +0.14(+1.51%)
Sep 25, 2012 9.800 9.880 8.842 9.000 32,356 -0.70(-7.22%)
Sep 24, 2012 9.906 9.957 9.530 9.700 20,600 -0.39(-3.87%)
Sep 21, 2012 10.12 10.17 9.940 10.09 51,295 +0.09(+0.90%)
Sep 20, 2012 9.694 10.25 9.694 10.00 59,443 +0.32(+3.31%)
Sep 19, 2012 8.630 10.00 8.550 9.680 61,975 +1.24(+14.69%)
Sep 18, 2012 8.437 8.600 8.323 8.440 9,890 +0.09(+1.13%)
Sep 17, 2012 8.460 8.533 8.312 8.345 18,500 -0.03(-0.41%)
Sep 14, 2012 8.290 8.400 8.183 8.380 27,592 +0.13(+1.58%)
Sep 13, 2012 8.194 8.400 8.140 8.250 24,305 +0.04(+0.54%)
Sep 12, 2012 8.250 8.308 8.200 8.206 24,890 -0.04(-0.53%)
Sep 11, 2012 8.390 8.390 8.170 8.250 3,400 -0.11(-1.32%)
Sep 10, 2012 8.210 8.610 8.133 8.360 13,137 +0.17(+2.08%)
Sep 07, 2012 8.200 8.209 8.090 8.190 25,858 +0.14(+1.74%)
Sep 06, 2012 8.102 8.102 7.970 8.050 6,230 +0.01(+0.12%)
Sep 05, 2012 8.045 8.050 7.979 8.040 14,457 -0.08(-0.99%)
Sep 04, 2012 8.250 8.250 8.050 8.120 15,300 +0.09(+1.12%)
Aug 31, 2012 8.020 8.060 7.864 8.030 2,300 +0.17(+2.16%)
Aug 30, 2012 7.880 7.880 7.860 7.860 1,000 -0.18(-2.23%)
Aug 29, 2012 8.100 8.250 7.936 8.039 13,140 -0.05(-0.67%)
Aug 27, 2012 8.100 8.220 8.080 8.094 6,000 +0.00(+0.04%)
Aug 24, 2012 8.100 8.190 8.090 8.090 11,700 -0.08(-0.98%)
Aug 23, 2012 8.048 8.390 7.880 8.170 32,050 +0.31(+3.94%)
Aug 22, 2012 7.744 7.980 7.650 7.860 19,400 +0.26(+3.42%)
Aug 21, 2012 7.857 7.926 7.500 7.600 38,895 -0.36(-4.52%)
Aug 20, 2012 7.896 7.960 7.670 7.960 13,531 -0.01(-0.13%)
Aug 17, 2012 8.000 8.000 7.792 7.970 7,491 -0.04(-0.55%)
Aug 16, 2012 8.000 8.200 7.950 8.014 16,750 +0.00(+0.05%)
Aug 15, 2012 8.100 8.126 7.937 8.010 20,200 -0.09(-1.16%)
Aug 14, 2012 8.300 8.300 8.104 8.104 14,667 -0.17(-2.01%)
Aug 13, 2012 8.189 8.680 8.097 8.270 13,500 +0.20(+2.48%)
Aug 11, 2012 8.150 8.200 8.070 8.070 12,750 +0.00(+0.00%)
Aug 10, 2012 8.150 8.200 8.070 8.070 12,750 -0.12(-1.47%)
Aug 09, 2012 7.995 8.190 7.995 8.190 15,300 +0.04(+0.49%)
Aug 08, 2012 8.127 8.150 7.950 8.150 2,500 -0.04(-0.49%)
Aug 07, 2012 7.860 8.190 7.860 8.190 53,267 +0.29(+3.67%)
Aug 06, 2012 7.780 7.950 7.780 7.900 8,761 -0.01(-0.13%)
Aug 03, 2012 7.723 7.960 7.670 7.910 10,311 +0.19(+2.46%)
Aug 02, 2012 7.857 7.919 7.720 7.720 6,980 -0.27(-3.38%)
Aug 01, 2012 8.060 8.060 7.720 7.990 14,590 +0.20(+2.57%)
Jul 31, 2012 7.920 7.960 7.710 7.790 28,390 -0.17(-2.14%)
Jul 30, 2012 8.140 8.177 7.898 7.960 9,150 +0.03(+0.38%)
Jul 27, 2012 8.003 8.070 7.900 7.930 31,245 -0.21(-2.52%)
Jul 26, 2012 8.346 8.346 8.000 8.135 11,822 -0.14(-1.74%)
Jul 25, 2012 8.250 8.279 8.126 8.279 11,200 +0.13(+1.58%)
Jul 24, 2012 8.127 8.260 8.104 8.150 7,400 -0.02(-0.20%)
Jul 23, 2012 8.400 8.400 8.166 8.166 11,759 -0.34(-3.98%)
Jul 20, 2012 8.535 8.560 8.400 8.505 3,700 -0.14(-1.68%)
Jul 19, 2012 8.652 8.700 8.623 8.650 2,900 -0.17(-1.93%)
Jul 18, 2012 8.750 8.820 8.407 8.820 9,600 +0.22(+2.56%)
Jul 17, 2012 8.597 8.600 8.500 8.600 9,765 +0.00(+0.00%)
Jul 16, 2012 8.840 8.880 8.527 8.600 10,800 -0.28(-3.15%)
Jul 14, 2012 8.840 8.920 8.581 8.880 7,735 +0.00(+0.00%)
Jul 13, 2012 8.840 8.920 8.581 8.880 7,735 +0.06(+0.66%)
Jul 12, 2012 8.850 8.860 8.683 8.822 4,200 -0.17(-1.87%)
Jul 11, 2012 9.500 9.500 8.480 8.990 34,896 -0.15(-1.65%)
Jul 10, 2012 9.305 9.310 9.140 9.141 3,500 -0.22(-2.34%)
Jul 09, 2012 9.540 9.540 9.096 9.360 6,100 +0.07(+0.72%)
Jul 06, 2012 9.553 9.553 9.293 9.293 300 -0.21(-2.18%)
Jul 05, 2012 9.608 9.700 9.260 9.500 5,300 -0.13(-1.34%)
Jul 03, 2012 9.440 9.640 9.370 9.629 10,500 +0.43(+4.66%)
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.