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, 2013 3.184 3.214 3.150 3.214 25,100 +0.03(+1.08%)
Sep 27, 2013 3.170 3.233 3.150 3.180 34,903 +0.03(+0.95%)
Sep 26, 2013 3.206 3.296 3.095 3.150 21,318 -0.17(-5.23%)
Sep 25, 2013 3.456 3.456 3.180 3.324 21,410 -0.13(-3.85%)
Sep 24, 2013 3.500 3.506 3.420 3.457 6,336 -0.20(-5.50%)
Sep 23, 2013 3.640 3.720 3.520 3.658 9,000 -0.13(-3.42%)
Sep 20, 2013 3.785 3.800 3.632 3.788 10,788 -0.10(-2.63%)
Sep 19, 2013 3.898 3.911 3.790 3.890 50,142 -0.01(-0.26%)
Sep 18, 2013 3.890 3.950 3.800 3.900 18,825 +0.00(+0.10%)
Sep 17, 2013 3.898 3.898 3.850 3.896 4,700 +0.05(+1.39%)
Sep 16, 2013 4.080 4.100 3.824 3.843 27,906 -0.23(-5.72%)
Sep 13, 2013 4.170 4.170 3.960 4.076 12,260 -0.12(-2.96%)
Sep 12, 2013 4.350 4.354 4.200 4.200 5,440 -0.23(-5.19%)
Sep 11, 2013 4.500 4.548 4.340 4.430 5,500 -0.01(-0.23%)
Sep 10, 2013 4.440 4.460 4.440 4.440 2,900 +0.01(+0.23%)
Sep 09, 2013 4.580 4.670 4.430 4.430 17,527 -0.13(-2.85%)
Sep 05, 2013 4.560 4.560 4.560 0 +0.00(+0.00%)
Sep 04, 2013 4.770 4.770 4.560 4.560 6,429 -0.06(-1.30%)
Sep 03, 2013 4.810 4.870 4.600 4.620 5,625 -0.11(-2.33%)
Aug 30, 2013 4.790 4.790 4.600 4.730 8,100 +0.16(+3.50%)
Aug 29, 2013 4.810 4.810 4.511 4.570 8,964 -0.26(-5.30%)
Aug 28, 2013 4.800 4.826 4.800 4.826 600 -0.10(-2.04%)
Aug 27, 2013 4.845 4.960 4.750 4.926 8,650 -0.08(-1.54%)
Aug 26, 2013 4.510 5.006 4.484 5.003 27,044 +0.55(+12.42%)
Aug 23, 2013 4.419 4.500 4.330 4.450 12,654 +0.02(+0.38%)
Aug 22, 2013 4.403 4.440 4.403 4.433 4,650 +0.00(+0.06%)
Aug 21, 2013 4.230 4.440 4.220 4.430 5,900 -0.09(-1.98%)
Aug 20, 2013 4.180 4.520 4.180 4.520 12,507 +0.21(+4.87%)
Aug 19, 2013 4.347 4.347 4.310 4.310 300 +0.00(+0.00%)
Aug 16, 2013 4.540 4.540 4.190 4.310 32,414 -0.21(-4.65%)
Aug 15, 2013 4.163 4.540 4.160 4.520 18,344 +0.32(+7.55%)
Aug 14, 2013 4.370 4.453 4.203 4.203 2,000 -0.15(-3.39%)
Aug 13, 2013 4.370 4.370 4.350 4.350 2,080 -0.15(-3.33%)
Aug 12, 2013 4.480 4.610 4.475 4.500 8,100 +0.03(+0.67%)
Aug 09, 2013 4.608 4.608 4.470 4.470 1,600 -0.13(-2.83%)
Aug 08, 2013 4.100 4.650 4.100 4.600 11,320 -0.10(-2.13%)
Aug 06, 2013 4.700 4.700 4.700 0 -0.30(-6.00%)
Aug 05, 2013 4.800 5.000 4.710 5.000 6,664 +0.20(+4.17%)
Aug 02, 2013 4.520 5.007 3.997 4.800 7,192 +0.20(+4.35%)
Aug 01, 2013 4.858 5.001 4.600 4.600 8,458 -0.19(-3.91%)
Jul 31, 2013 4.640 4.787 4.627 4.787 9,995 -0.16(-3.29%)
Jul 30, 2013 4.660 4.950 4.660 4.950 1,200 -0.10(-1.98%)
Jul 29, 2013 4.840 5.250 4.830 5.050 11,200 +0.12(+2.44%)
Jul 26, 2013 5.090 5.090 4.626 4.930 25,300 -0.07(-1.41%)
Jul 25, 2013 5.030 5.069 5.000 5.000 9,500 +0.33(+7.07%)
Jul 24, 2013 5.000 5.080 4.590 4.670 12,925 -0.34(-6.79%)
Jul 23, 2013 4.905 5.070 4.905 5.010 65,142 -0.01(-0.14%)
Jul 22, 2013 4.420 5.180 4.355 5.017 80,578 +0.64(+14.52%)
Jul 19, 2013 4.145 4.479 4.145 4.381 56,248 +0.09(+2.12%)
Jul 18, 2013 3.220 4.537 3.220 4.290 90,258 +1.11(+34.91%)
Jul 17, 2013 3.230 3.230 3.114 3.180 12,265 -0.15(-4.50%)
Jul 16, 2013 3.030 3.330 3.000 3.330 15,334 +0.40(+13.65%)
Jul 15, 2013 3.049 3.250 2.930 2.930 5,100 -0.11(-3.62%)
Jul 12, 2013 2.930 3.040 2.890 3.040 42,634 +0.12(+4.11%)
Jul 11, 2013 2.880 3.050 2.880 2.920 62,655 +0.15(+5.42%)
Jul 10, 2013 2.750 2.773 2.710 2.770 13,310 -0.04(-1.42%)
Jul 09, 2013 2.743 2.840 2.725 2.810 17,616 +0.11(+4.07%)
Jul 08, 2013 2.705 2.810 2.680 2.700 36,753 -0.13(-4.59%)
Jul 05, 2013 2.850 2.850 2.782 2.830 25,490 -0.03(-1.05%)
Jul 03, 2013 2.850 2.960 2.850 2.860 7,356 -0.03(-1.04%)
Jul 02, 2013 2.960 2.967 2.890 2.890 12,124 -0.14(-4.62%)
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.