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 30, 2008 6.370 6.502 6.419 6.502 1,100 +0.13(+2.06%)
May 29, 2008 6.370 6.474 6.370 6.370 9,900 -0.03(-0.47%)
May 28, 2008 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
May 27, 2008 6.430 6.402 6.397 6.400 1,600 -0.03(-0.46%)
May 26, 2008 6.430 6.451 6.358 6.430 4,100 +0.00(+0.00%)
May 23, 2008 6.430 6.451 6.358 6.430 4,100 +0.13(+2.02%)
May 22, 2008 6.303 6.433 6.296 6.303 3,600 +0.02(+0.35%)
May 21, 2008 6.281 6.421 6.281 6.281 17,900 +0.08(+1.32%)
May 20, 2008 6.199 6.374 6.131 6.199 5,700 -0.00(-0.02%)
May 19, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
May 16, 2008 6.200 6.200 6.115 6.200 10,900 +0.00(+0.05%)
May 15, 2008 6.197 6.284 6.069 6.197 7,400 +0.10(+1.69%)
May 14, 2008 6.094 6.260 6.065 6.094 31,700 -0.10(-1.64%)
May 13, 2008 6.196 6.196 6.071 6.196 8,100 -0.00(-0.00%)
May 12, 2008 6.196 6.243 6.071 6.196 15,920 +0.03(+0.42%)
May 09, 2008 6.074 6.171 6.064 6.170 10,800 +0.10(+1.57%)
May 08, 2008 6.074 6.165 6.065 6.074 15,100 -0.09(-1.47%)
May 07, 2008 6.165 6.242 6.165 6.165 11,335 -0.08(-1.32%)
May 06, 2008 6.247 6.271 6.208 6.247 14,000 +0.06(+1.01%)
May 05, 2008 6.185 6.185 6.101 6.185 6,800 +0.09(+1.40%)
May 02, 2008 6.200 6.149 5.957 6.100 8,100 -0.10(-1.61%)
May 01, 2008 6.200 6.234 5.821 6.200 2,900 +0.17(+2.74%)
Apr 30, 2008 6.035 6.035 5.891 6.035 8,900 +0.12(+2.11%)
Apr 29, 2008 5.910 6.032 5.910 5.910 6,500 -0.11(-1.80%)
Apr 28, 2008 6.019 6.180 6.019 6.019 4,700 -0.11(-1.74%)
Apr 25, 2008 6.201 6.140 6.103 6.125 1,250 -0.08(-1.23%)
Apr 24, 2008 6.201 6.203 6.136 6.201 4,700 -0.02(-0.33%)
Apr 23, 2008 6.222 6.270 6.200 6.222 15,800 -0.07(-1.09%)
Apr 22, 2008 6.290 6.349 6.290 6.290 9,800 +0.04(+0.65%)
Apr 21, 2008 6.249 6.267 6.222 6.249 13,800 -0.07(-1.13%)
Apr 18, 2008 6.321 6.347 6.321 6.321 1,700 -0.03(-0.46%)
Apr 17, 2008 6.350 6.350 6.350 6.350 1,000 -0.01(-0.16%)
Apr 16, 2008 6.360 6.360 6.130 6.360 13,700 +0.16(+2.58%)
Apr 15, 2008 6.200 6.200 6.105 6.200 1,850 -0.09(-1.49%)
Apr 14, 2008 6.362 6.294 6.060 6.294 14,200 -0.07(-1.07%)
Apr 11, 2008 6.236 6.362 6.101 6.362 10,700 +0.13(+2.01%)
Apr 10, 2008 6.236 6.236 6.186 6.236 3,200 +0.06(+0.91%)
Apr 09, 2008 6.180 6.180 6.072 6.180 9,300 +0.15(+2.51%)
Apr 08, 2008 6.199 6.060 6.000 6.029 7,990 -0.17(-2.76%)
Apr 07, 2008 6.199 6.200 6.120 6.199 42,900 -0.01(-0.20%)
Apr 04, 2008 6.212 6.247 6.100 6.212 13,800 +0.05(+0.84%)
Apr 03, 2008 6.160 6.265 6.115 6.160 17,400 +0.03(+0.56%)
Apr 02, 2008 5.979 6.125 5.972 6.125 18,210 +0.15(+2.45%)
Apr 01, 2008 6.155 6.196 5.895 5.979 34,800 -0.18(-2.86%)
Mar 31, 2008 6.155 6.448 6.154 6.155 3,940 -0.30(-4.62%)
Mar 28, 2008 6.315 6.453 5.976 6.453 7,200 +0.14(+2.19%)
Mar 27, 2008 6.350 6.374 6.184 6.315 10,000 -0.03(-0.55%)
Mar 26, 2008 6.391 6.350 6.197 6.350 8,000 +0.24(+3.92%)
Mar 25, 2008 0.3913 6.111 6.111 6.111 200 +0.00(+0.00%)
Mar 24, 2008 6.527 6.497 5.961 6.111 8,000 -0.42(-6.37%)
Mar 21, 2008 6.527 6.744 6.119 6.527 14,230 +0.00(+0.00%)
Mar 20, 2008 6.527 6.744 6.119 6.527 14,230 -0.19(-2.87%)
Mar 19, 2008 6.719 6.750 6.690 6.719 2,000 -0.20(-2.84%)
Mar 18, 2008 6.896 7.042 6.825 6.916 10,900 +0.02(+0.29%)
Mar 17, 2008 6.896 6.896 6.686 6.896 14,000 -0.01(-0.12%)
Mar 14, 2008 6.988 7.238 6.905 6.905 10,900 -0.08(-1.20%)
Mar 13, 2008 6.800 7.260 6.806 6.988 14,500 +0.19(+2.77%)
Mar 12, 2008 6.800 6.843 6.800 6.800 3,500 +0.07(+0.97%)
Mar 11, 2008 6.734 6.869 6.729 6.734 4,800 -0.15(-2.11%)
Mar 10, 2008 6.880 6.880 6.880 6.880 1,400 -0.01(-0.09%)
Mar 07, 2008 6.886 6.887 6.516 6.886 15,100 +0.31(+4.74%)
Mar 06, 2008 6.529 6.574 6.491 6.574 4,800 +0.04(+0.69%)
Mar 05, 2008 6.570 6.650 6.529 6.529 11,600 -0.04(-0.62%)
Mar 04, 2008 6.570 6.820 6.570 6.570 23,550 -0.18(-2.67%)
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.