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

Chesapeake Gold Corp (OP: CHPGF )

1.770 -0.006 (-0.34%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 14, 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 (%)
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%)
Jul 01, 2013 3.050 3.080 2.900 3.030 12,800 -0.01(-0.33%)
Jun 28, 2013 2.815 3.040 2.730 3.040 11,757 +0.16(+5.56%)
Jun 27, 2013 3.075 3.150 2.734 2.880 58,735 -0.11(-3.68%)
Jun 26, 2013 3.140 3.145 2.990 2.990 25,900 -0.18(-5.68%)
Jun 25, 2013 3.140 3.229 3.140 3.170 6,500 -0.03(-0.94%)
Jun 24, 2013 3.450 3.338 3.156 3.200 7,500 -0.25(-7.25%)
Jun 21, 2013 3.493 3.500 3.450 3.450 12,715 -0.07(-2.13%)
Jun 20, 2013 3.580 3.590 3.495 3.525 13,386 -0.20(-5.24%)
Jun 19, 2013 3.751 3.751 3.690 3.720 1,800 +0.03(+0.81%)
Jun 18, 2013 3.800 3.800 3.690 3.690 15,100 -0.06(-1.60%)
Jun 17, 2013 3.840 3.840 3.640 3.750 11,109 +0.08(+2.18%)
Jun 14, 2013 3.900 3.900 3.670 3.670 6,600 -0.21(-5.41%)
Jun 13, 2013 3.941 3.950 3.830 3.880 12,326 +0.06(+1.57%)
Jun 12, 2013 3.720 3.910 3.720 3.820 6,900 +0.07(+1.87%)
Jun 11, 2013 3.743 3.910 3.723 3.750 14,212 -0.05(-1.32%)
Jun 10, 2013 3.935 3.935 3.710 3.800 11,327 +0.05(+1.33%)
Jun 07, 2013 3.995 4.000 3.740 3.750 41,190 -0.28(-6.95%)
Jun 06, 2013 4.036 4.050 4.020 4.030 14,840 -0.03(-0.74%)
Jun 05, 2013 4.130 4.130 4.060 4.060 4,925 -0.04(-0.98%)
Jun 04, 2013 4.150 4.200 4.100 4.100 21,111 -0.04(-0.97%)
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.