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

Chesapeake Gold Corp (OP: CHPGF )

1.990 -0.285 (-12.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2013 4.140 4.200 4.120 4.200 9,270 -0.00(-0.09%)
May 30, 2013 4.320 4.320 4.040 4.204 31,680 +0.10(+2.41%)
May 29, 2013 4.240 4.240 4.050 4.104 14,900 -0.10(-2.27%)
May 28, 2013 4.180 4.200 4.090 4.200 45,700 -0.02(-0.47%)
May 24, 2013 4.072 4.220 4.072 4.220 200 -0.02(-0.47%)
May 23, 2013 4.250 4.250 4.240 4.240 1,850 +0.09(+2.25%)
May 22, 2013 4.200 4.200 4.075 4.147 13,200 +0.05(+1.14%)
May 21, 2013 4.090 4.200 4.074 4.100 2,600 -0.10(-2.38%)
May 20, 2013 4.150 4.200 4.130 4.200 12,340 +0.06(+1.45%)
May 17, 2013 4.210 4.255 4.100 4.140 10,972 -0.11(-2.59%)
May 16, 2013 4.500 4.650 4.210 4.250 27,947 -0.25(-5.56%)
May 15, 2013 4.885 4.885 4.499 4.500 16,830 -0.31(-6.44%)
May 13, 2013 4.700 4.810 4.600 4.810 5,890 +0.08(+1.69%)
May 10, 2013 4.791 4.800 4.600 4.730 7,326 -0.07(-1.46%)
May 09, 2013 4.990 4.990 4.799 4.800 7,105 -0.24(-4.76%)
May 08, 2013 4.770 5.050 4.770 5.040 5,780 +0.27(+5.66%)
May 07, 2013 4.998 5.000 4.596 4.770 24,441 -0.25(-4.98%)
May 06, 2013 5.000 5.060 5.000 5.020 7,000 -0.05(-0.98%)
May 03, 2013 4.995 5.070 5.000 5.070 25,855 +0.00(+0.00%)
May 02, 2013 4.681 5.070 4.681 5.070 14,290 +0.39(+8.27%)
May 01, 2013 4.800 4.800 4.500 4.683 26,279 -0.21(-4.24%)
Apr 30, 2013 4.910 4.920 4.756 4.890 8,806 +0.23(+4.94%)
Apr 29, 2013 4.840 4.850 4.660 4.660 9,470 -0.04(-0.85%)
Apr 26, 2013 4.800 4.830 4.700 4.700 9,800 +0.00(+0.00%)
Apr 25, 2013 4.640 4.870 4.634 4.700 23,440 +0.20(+4.44%)
Apr 24, 2013 4.715 4.715 4.480 4.500 4,600 -0.03(-0.55%)
Apr 23, 2013 4.842 4.860 4.500 4.525 16,100 -0.36(-7.29%)
Apr 22, 2013 4.920 5.020 4.500 4.881 24,450 -0.15(-2.97%)
Apr 19, 2013 4.710 5.030 4.581 5.030 24,854 +0.32(+6.87%)
Apr 18, 2013 4.860 4.860 4.600 4.707 30,420 -0.16(-3.36%)
Apr 17, 2013 5.210 5.234 4.600 4.870 37,203 -0.18(-3.51%)
Apr 16, 2013 5.270 5.270 5.000 5.047 54,719 +0.05(+0.94%)
Apr 15, 2013 6.060 6.060 4.912 5.000 72,148 -1.06(-17.49%)
Apr 12, 2013 6.411 6.411 6.060 6.060 8,484 -0.39(-6.05%)
Apr 11, 2013 6.540 6.550 6.420 6.450 10,350 -0.16(-2.42%)
Apr 10, 2013 6.600 6.610 6.500 6.610 7,600 +0.03(+0.46%)
Apr 09, 2013 6.681 6.681 6.518 6.580 5,849 -0.12(-1.79%)
Apr 08, 2013 6.753 6.795 6.610 6.700 6,415 +0.20(+3.08%)
Apr 05, 2013 6.490 6.750 6.486 6.500 19,373 -0.26(-3.81%)
Apr 04, 2013 6.800 6.800 6.500 6.757 12,650 -0.22(-3.16%)
Apr 03, 2013 7.060 7.060 6.820 6.978 11,420 -0.08(-1.08%)
Apr 02, 2013 7.200 7.304 7.002 7.054 12,590 -0.20(-2.70%)
Apr 01, 2013 7.340 7.340 7.150 7.250 2,155 +0.02(+0.23%)
Mar 28, 2013 7.110 7.328 7.050 7.233 21,100 +0.08(+1.16%)
Mar 27, 2013 7.121 7.150 7.120 7.150 6,000 +0.04(+0.56%)
Mar 26, 2013 7.243 7.250 7.100 7.110 17,900 -0.24(-3.27%)
Mar 25, 2013 7.450 7.450 7.350 7.350 7,275 -0.09(-1.21%)
Mar 22, 2013 7.432 7.440 7.250 7.440 5,458 +0.24(+3.33%)
Mar 21, 2013 7.150 7.250 7.110 7.200 7,575 -0.04(-0.55%)
Mar 20, 2013 7.401 7.401 7.100 7.240 7,080 +0.04(+0.56%)
Mar 19, 2013 7.310 7.338 7.197 7.200 4,500 -0.05(-0.69%)
Mar 18, 2013 7.199 7.350 7.199 7.250 14,460 +0.13(+1.83%)
Mar 15, 2013 7.200 7.201 7.070 7.120 23,800 +0.07(+0.99%)
Mar 14, 2013 7.070 7.200 7.050 7.050 5,200 -0.04(-0.62%)
Mar 13, 2013 7.080 7.200 7.050 7.094 13,100 -0.06(-0.78%)
Mar 12, 2013 7.150 7.200 7.141 7.150 15,935 +0.02(+0.28%)
Mar 11, 2013 6.940 7.170 6.940 7.130 12,850 +0.10(+1.42%)
Mar 08, 2013 6.950 7.128 6.940 7.030 8,450 +0.05(+0.75%)
Mar 07, 2013 6.970 7.197 6.970 6.978 12,650 -0.02(-0.27%)
Mar 06, 2013 7.160 7.177 6.960 6.997 13,241 -0.28(-3.82%)
Mar 05, 2013 7.400 7.448 7.200 7.275 8,400 -0.02(-0.29%)
Mar 04, 2013 7.866 7.866 7.190 7.296 22,371 -0.30(-4.00%)
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.