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

Chesapeake Gold Corp (OP: CHPGF )

2.013 +0.023 (+1.13%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 31, 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 (%)
Dec 31, 2008 2.340 2.623 2.127 2.623 151,300 +0.22(+9.05%)
Dec 30, 2008 2.348 2.427 2.321 2.406 16,800 +0.11(+4.60%)
Dec 29, 2008 2.300 2.383 2.300 2.300 45,800 -0.04(-1.54%)
Dec 26, 2008 2.336 2.336 2.336 2.336 0 +0.00(+0.00%)
Dec 24, 2008 2.337 2.337 2.336 2.336 12,100 +0.28(+13.53%)
Dec 23, 2008 2.342 2.348 2.058 2.058 17,100 -0.48(-18.76%)
Dec 22, 2008 2.648 2.648 2.533 2.533 16,600 -0.12(-4.43%)
Dec 19, 2008 2.642 2.650 2.642 2.650 900 +0.03(+1.01%)
Dec 18, 2008 2.620 2.720 2.548 2.624 19,300 +0.30(+12.85%)
Dec 17, 2008 2.325 2.325 2.325 2.325 1,000 +0.03(+1.21%)
Dec 16, 2008 2.322 2.420 2.297 2.297 8,400 -0.02(-0.66%)
Dec 15, 2008 2.320 2.346 2.312 2.312 27,600 +0.11(+4.90%)
Dec 12, 2008 2.248 2.248 2.204 2.204 5,500 -0.08(-3.38%)
Dec 11, 2008 2.002 2.313 2.002 2.281 4,900 +0.35(+18.20%)
Dec 10, 2008 1.903 2.006 1.841 1.930 6,200 +0.09(+4.62%)
Dec 09, 2008 1.965 1.965 1.792 1.845 20,100 -0.20(-9.82%)
Dec 08, 2008 1.956 2.266 1.956 2.046 3,800 +0.17(+8.80%)
Dec 05, 2008 2.250 2.250 1.880 1.880 21,100 -0.37(-16.30%)
Dec 04, 2008 2.244 2.300 2.244 2.246 2,447 -0.01(-0.61%)
Dec 03, 2008 2.260 2.260 2.243 2.260 3,500 +0.01(+0.44%)
Dec 02, 2008 2.244 2.250 2.215 2.250 4,800 +0.15(+7.23%)
Dec 01, 2008 2.075 2.112 2.070 2.098 16,900 +0.03(+1.58%)
Nov 28, 2008 2.193 2.193 1.958 2.066 22,400 -0.23(-10.19%)
Nov 26, 2008 2.211 2.362 2.211 2.300 1,500 -0.17(-6.99%)
Nov 25, 2008 2.473 2.473 2.473 0 +0.00(+0.00%)
Nov 24, 2008 2.500 2.500 2.170 2.473 13,035 +0.37(+17.36%)
Nov 21, 2008 1.948 2.178 1.884 2.107 45,800 +0.04(+1.97%)
Nov 20, 2008 2.347 2.347 2.066 2.066 7,100 -0.02(-1.19%)
Nov 19, 2008 2.131 2.131 2.090 2.091 2,000 +0.08(+3.87%)
Nov 18, 2008 2.013 2.013 2.013 0 +0.00(+0.00%)
Nov 17, 2008 2.010 2.060 1.793 2.013 25,400 +0.04(+2.28%)
Nov 14, 2008 2.444 2.444 1.968 1.968 20,700 -0.45(-18.56%)
Nov 13, 2008 2.831 2.831 2.039 2.417 35,300 -0.04(-1.52%)
Nov 12, 2008 2.625 2.625 2.454 2.454 27,000 -0.24(-8.91%)
Nov 11, 2008 2.711 2.711 2.395 2.694 7,200 -0.15(-5.21%)
Nov 10, 2008 2.842 2.842 2.842 0 +0.00(+0.00%)
Nov 07, 2008 2.908 2.947 2.842 2.842 12,300 -0.11(-3.66%)
Nov 06, 2008 3.506 3.668 2.950 2.950 16,000 -0.50(-14.50%)
Nov 05, 2008 3.305 3.497 3.305 3.450 12,700 +0.20(+6.01%)
Nov 04, 2008 3.255 3.457 3.023 3.255 9,700 +0.49(+17.72%)
Nov 03, 2008 2.765 2.765 2.765 0 +0.00(+0.00%)
Oct 31, 2008 2.063 2.765 2.063 2.765 13,600 +0.48(+21.21%)
Oct 30, 2008 1.874 2.281 1.874 2.281 12,800 +0.36(+18.43%)
Oct 29, 2008 1.777 1.926 1.777 1.926 5,600 +0.11(+6.17%)
Oct 28, 2008 1.766 1.814 1.543 1.814 9,600 +0.00(+0.22%)
Oct 27, 2008 1.905 1.907 1.753 1.810 12,500 -0.17(-8.52%)
Oct 24, 2008 1.978 2.091 1.496 1.978 15,700 +0.13(+7.04%)
Oct 23, 2008 1.848 2.386 1.787 1.848 25,000 -0.72(-28.09%)
Oct 22, 2008 2.570 2.973 2.570 2.570 16,800 -0.54(-17.35%)
Oct 21, 2008 3.110 3.293 2.986 3.110 6,465 -0.17(-5.26%)
Oct 20, 2008 3.283 3.500 3.283 3.283 13,000 +0.05(+1.55%)
Oct 17, 2008 3.232 3.437 3.232 3.232 19,400 +0.03(+0.82%)
Oct 16, 2008 3.206 3.961 3.206 3.206 9,500 -0.82(-20.33%)
Oct 15, 2008 4.024 4.160 3.919 4.024 6,900 -0.11(-2.73%)
Oct 14, 2008 3.117 4.137 3.205 4.137 23,900 +1.02(+32.72%)
Oct 13, 2008 3.117 3.117 3.117 0 +0.00(+0.00%)
Oct 10, 2008 3.117 3.395 2.720 3.117 36,600 -0.23(-6.84%)
Oct 09, 2008 3.346 3.493 3.346 3.346 7,200 -0.22(-6.15%)
Oct 08, 2008 3.565 3.660 3.420 3.565 12,345 +0.10(+2.86%)
Oct 07, 2008 3.610 3.640 3.466 3.466 9,800 -0.14(-3.98%)
Oct 06, 2008 3.610 4.099 3.610 3.610 9,300 -0.67(-15.61%)
Oct 03, 2008 4.277 4.278 4.258 4.277 3,100 +0.11(+2.62%)
Oct 02, 2008 4.168 4.652 4.168 4.168 41,100 -0.67(-13.91%)
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.