Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chesapeake Gold Corp (OP: CHPGF )

1.804 +0.059 (+3.38%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 10, 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 (%)
Apr 30, 2010 9.200 9.504 8.966 9.250 43,481 +0.17(+1.87%)
Apr 29, 2010 8.800 9.110 8.650 9.080 28,862 +0.37(+4.25%)
Apr 28, 2010 8.552 8.710 8.460 8.710 21,170 -0.01(-0.11%)
Apr 27, 2010 8.760 8.789 8.531 8.720 8,000 -0.21(-2.35%)
Apr 26, 2010 9.180 9.180 8.890 8.930 14,865 -0.02(-0.22%)
Apr 23, 2010 8.841 9.014 8.700 8.950 33,320 +0.00(+0.00%)
Apr 22, 2010 9.199 9.520 8.900 8.950 40,048 -0.24(-2.66%)
Apr 21, 2010 8.991 9.203 8.943 9.194 32,400 +0.14(+1.59%)
Apr 20, 2010 8.910 9.330 8.608 9.051 37,130 +0.30(+3.44%)
Apr 19, 2010 8.270 8.750 8.250 8.750 20,540 +0.34(+4.04%)
Apr 16, 2010 8.080 8.410 7.968 8.410 58,616 +0.27(+3.32%)
Apr 15, 2010 7.980 8.190 7.900 8.140 28,304 +0.09(+1.12%)
Apr 14, 2010 7.973 8.140 7.905 8.050 17,400 +0.25(+3.21%)
Apr 13, 2010 7.790 7.894 7.740 7.800 13,950 -0.17(-2.13%)
Apr 12, 2010 8.002 8.193 7.884 7.970 14,189 +0.10(+1.28%)
Apr 09, 2010 7.820 7.869 7.780 7.869 9,200 +0.03(+0.35%)
Apr 08, 2010 7.810 7.940 7.770 7.842 14,650 +0.03(+0.44%)
Apr 07, 2010 7.791 8.000 7.770 7.808 10,750 -0.03(-0.41%)
Apr 06, 2010 8.000 8.107 7.763 7.840 26,575 -0.26(-3.21%)
Apr 05, 2010 8.474 8.474 8.005 8.100 12,446 -0.10(-1.21%)
Apr 01, 2010 8.199 8.199 8.199 0 -0.04(-0.49%)
Mar 31, 2010 7.992 8.240 7.992 8.240 15,900 +0.15(+1.85%)
Mar 30, 2010 7.990 8.149 7.990 8.090 9,900 -0.12(-1.42%)
Mar 29, 2010 8.144 8.284 8.050 8.207 17,915 +0.13(+1.57%)
Mar 26, 2010 8.471 8.471 8.029 8.080 14,250 -0.18(-2.18%)
Mar 25, 2010 8.250 8.466 8.170 8.260 4,200 +0.06(+0.74%)
Mar 24, 2010 8.500 8.500 7.810 8.199 39,530 -0.30(-3.54%)
Mar 23, 2010 8.730 8.770 8.450 8.500 10,500 -0.15(-1.75%)
Mar 22, 2010 8.810 8.810 8.620 8.652 5,000 -0.09(-1.01%)
Mar 19, 2010 8.741 8.880 8.740 8.740 8,500 -0.26(-2.85%)
Mar 18, 2010 8.965 9.126 8.963 8.997 9,955 -0.00(-0.04%)
Mar 17, 2010 9.040 9.125 8.992 9.000 17,520 +0.06(+0.64%)
Mar 16, 2010 8.929 9.070 8.857 8.943 8,345 +0.17(+1.98%)
Mar 15, 2010 8.751 8.770 8.740 8.770 5,839 -0.15(-1.68%)
Mar 12, 2010 8.885 9.247 8.859 8.920 5,700 -0.05(-0.56%)
Mar 11, 2010 8.860 8.970 8.720 8.970 6,950 +0.09(+1.01%)
Mar 10, 2010 8.922 8.967 8.773 8.880 24,100 -0.11(-1.19%)
Mar 09, 2010 9.160 9.160 8.800 8.987 34,940 -0.41(-4.39%)
Mar 08, 2010 9.278 9.425 9.054 9.400 33,500 +0.06(+0.64%)
Mar 05, 2010 9.480 9.500 9.299 9.341 12,000 -0.16(-1.71%)
Mar 04, 2010 9.500 9.503 9.296 9.503 6,750 +0.18(+1.95%)
Mar 03, 2010 9.190 9.551 9.190 9.321 19,160 -0.34(-3.55%)
Mar 02, 2010 9.390 9.695 9.316 9.664 30,725 +0.34(+3.66%)
Mar 01, 2010 9.218 9.532 9.192 9.323 44,300 +0.13(+1.43%)
Feb 26, 2010 8.962 9.192 8.950 9.192 10,282 +0.20(+2.25%)
Feb 25, 2010 8.820 9.047 8.651 8.990 14,600 +0.01(+0.11%)
Feb 24, 2010 9.180 9.210 8.824 8.980 36,600 -0.12(-1.32%)
Feb 23, 2010 9.455 9.455 9.086 9.100 30,963 -0.20(-2.15%)
Feb 22, 2010 9.000 9.370 8.918 9.300 20,840 +0.37(+4.09%)
Feb 19, 2010 8.733 9.072 8.610 8.935 27,393 +0.29(+3.35%)
Feb 18, 2010 8.600 8.697 8.380 8.645 9,700 +0.20(+2.31%)
Feb 17, 2010 8.350 8.600 8.301 8.450 33,750 +0.13(+1.55%)
Feb 16, 2010 8.163 8.350 8.160 8.321 36,714 +0.02(+0.26%)
Feb 12, 2010 8.300 8.300 8.300 0 +0.00(+0.00%)
Feb 11, 2010 8.250 8.348 8.200 8.300 16,300 +0.07(+0.85%)
Feb 10, 2010 8.050 8.347 7.970 8.230 54,000 +0.21(+2.62%)
Feb 09, 2010 7.956 8.124 7.956 8.020 21,511 +0.29(+3.75%)
Feb 08, 2010 8.106 8.106 7.730 7.730 9,700 +0.08(+0.99%)
Feb 05, 2010 7.369 7.654 7.333 7.654 34,588 +0.27(+3.62%)
Feb 04, 2010 7.538 7.899 7.250 7.387 19,708 -0.55(-6.96%)
Feb 03, 2010 7.891 7.980 7.768 7.940 21,035 +0.01(+0.06%)
Feb 02, 2010 7.591 8.172 7.591 7.935 20,200 -0.07(-0.81%)
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.