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, 2014 2.580 2.580 2.546 2.580 6,600 +0.00(+0.00%)
Sep 29, 2014 2.606 2.607 2.580 2.580 1,200 -0.07(-2.71%)
Sep 26, 2014 2.600 2.652 2.588 2.652 3,700 +0.04(+1.61%)
Sep 25, 2014 2.607 2.612 2.600 2.610 6,300 +0.00(+0.00%)
Sep 24, 2014 2.685 2.748 2.610 2.610 8,162 -0.09(-3.33%)
Sep 23, 2014 2.620 2.700 2.600 2.700 9,600 +0.09(+3.60%)
Sep 22, 2014 2.649 2.800 2.600 2.606 20,040 -0.03(-1.32%)
Sep 19, 2014 2.670 2.710 2.641 2.641 1,750 -0.05(-1.83%)
Sep 18, 2014 2.750 2.843 2.680 2.690 23,680 -0.14(-4.95%)
Sep 17, 2014 2.713 2.830 2.713 2.830 24,000 +0.13(+4.81%)
Sep 16, 2014 2.717 2.720 2.700 2.700 2,979 -0.04(-1.45%)
Sep 15, 2014 2.740 2.740 2.740 2.740 423 +0.08(+2.97%)
Sep 12, 2014 2.687 2.687 2.660 2.661 2,300 -0.03(-1.09%)
Sep 11, 2014 2.684 2.750 2.684 2.690 16,450 +0.00(+0.00%)
Sep 10, 2014 2.685 2.750 2.685 2.690 9,800 -0.03(-1.10%)
Sep 09, 2014 2.691 2.720 2.691 2.720 900 +0.04(+1.32%)
Sep 08, 2014 2.841 2.850 2.685 2.685 11,207 -0.15(-5.14%)
Sep 05, 2014 2.780 2.830 2.780 2.830 5,705 +0.05(+1.80%)
Sep 04, 2014 2.770 2.820 2.739 2.780 5,273 +0.03(+1.28%)
Sep 03, 2014 2.868 3.010 2.730 2.745 11,256 -0.12(-4.32%)
Sep 02, 2014 2.930 3.020 2.845 2.869 6,388 -0.18(-5.94%)
Aug 29, 2014 3.050 3.050 3.050 0 -0.05(-1.61%)
Aug 27, 2014 3.100 3.100 3.100 0 +0.01(+0.32%)
Aug 26, 2014 3.110 3.110 2.920 3.090 5,726 +0.17(+5.82%)
Aug 25, 2014 2.927 2.930 2.880 2.920 41,650 -0.08(-2.67%)
Aug 22, 2014 3.000 3.000 2.999 3.000 15,956 -0.05(-1.64%)
Aug 21, 2014 2.997 3.090 2.850 3.050 24,150 +0.20(+7.02%)
Aug 20, 2014 3.150 3.250 2.850 2.850 25,645 -0.20(-6.56%)
Aug 19, 2014 3.100 3.150 3.030 3.050 4,302 +0.00(+0.00%)
Aug 18, 2014 3.146 3.146 3.030 3.050 5,100 -0.05(-1.53%)
Aug 15, 2014 3.070 3.098 3.020 3.098 18,056 -0.05(-1.67%)
Aug 14, 2014 3.170 3.170 3.021 3.150 6,900 -0.02(-0.63%)
Aug 13, 2014 3.250 3.310 3.170 3.170 1,514 -0.03(-0.94%)
Aug 12, 2014 3.135 3.250 3.126 3.200 4,812 +0.07(+2.24%)
Aug 08, 2014 3.130 3.130 3.130 18 -0.13(-4.02%)
Aug 07, 2014 3.330 3.330 3.257 3.261 2,771 -0.06(-1.78%)
Aug 06, 2014 3.323 3.323 3.263 3.320 1,731 +0.16(+5.10%)
Aug 05, 2014 3.116 3.159 3.070 3.159 2,845 +0.03(+0.93%)
Aug 04, 2014 3.230 3.230 3.130 3.130 5,880 -0.09(-2.80%)
Aug 01, 2014 3.304 3.304 3.210 3.220 9,940 -0.17(-4.90%)
Jul 31, 2014 3.345 3.394 3.190 3.386 6,438 +0.05(+1.38%)
Jul 30, 2014 3.240 3.340 3.138 3.340 4,612 -0.03(-0.74%)
Jul 29, 2014 2.990 3.370 2.990 3.365 4,572 +0.06(+1.78%)
Jul 28, 2014 3.060 3.306 3.060 3.306 5,713 +0.01(+0.18%)
Jul 25, 2014 3.300 3.300 3.290 3.300 1,145 +0.25(+8.09%)
Jul 24, 2014 3.060 3.060 3.050 3.053 8,000 -0.03(-0.88%)
Jul 22, 2014 3.080 3.080 3.080 0 -0.17(-5.23%)
Jul 21, 2014 3.246 3.410 3.246 3.250 6,630 -0.11(-3.14%)
Jul 18, 2014 3.090 3.356 3.090 3.356 3,200 -0.10(-3.02%)
Jul 17, 2014 3.512 3.512 3.460 3.460 1,800 +0.02(+0.58%)
Jul 16, 2014 3.430 3.590 3.430 3.440 3,980 -0.09(-2.55%)
Jul 15, 2014 3.353 3.530 3.353 3.530 321 -0.02(-0.56%)
Jul 14, 2014 3.310 3.560 3.310 3.550 6,893 +0.00(+0.00%)
Jul 11, 2014 3.440 3.550 3.400 3.550 7,346 +0.05(+1.43%)
Jul 10, 2014 3.180 3.670 3.125 3.500 76,805 +0.33(+10.56%)
Jul 09, 2014 3.080 3.166 3.080 3.166 909 +0.09(+2.78%)
Jul 08, 2014 3.100 3.100 3.037 3.080 8,575 +0.02(+0.65%)
Jul 07, 2014 3.160 3.160 3.040 3.060 5,450 +0.03(+0.99%)
Jul 02, 2014 3.030 3.030 3.030 0 -0.02(-0.59%)
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.