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 28, 2010 7.600 7.750 7.530 7.610 32,180 +0.01(+0.13%)
May 27, 2010 7.580 7.717 7.565 7.600 24,700 +0.14(+1.88%)
May 26, 2010 7.640 7.640 7.420 7.460 11,900 -0.17(-2.28%)
May 25, 2010 7.483 7.850 7.470 7.634 28,900 -0.09(-1.11%)
May 24, 2010 7.620 8.040 7.620 7.720 10,626 +0.18(+2.38%)
May 21, 2010 7.541 7.541 7.541 7.541 14,000 +0.23(+3.16%)
May 20, 2010 7.230 7.310 7.230 7.310 21,280 -0.49(-6.28%)
May 19, 2010 8.080 8.080 7.650 7.800 22,864 -0.41(-4.98%)
May 18, 2010 8.468 8.500 8.190 8.209 19,140 -0.24(-2.85%)
May 17, 2010 8.650 8.704 8.410 8.450 13,207 -0.11(-1.23%)
May 14, 2010 8.770 8.820 8.540 8.555 8,275 -0.34(-3.78%)
May 13, 2010 8.992 8.999 8.841 8.891 11,500 -0.05(-0.51%)
May 12, 2010 9.063 9.067 8.690 8.937 22,000 +0.10(+1.10%)
May 11, 2010 9.060 9.060 8.720 8.840 8,860 +0.16(+1.84%)
May 10, 2010 8.600 8.681 8.590 8.681 3,924 +0.07(+0.82%)
May 07, 2010 8.681 8.710 8.610 8.610 2,140 +0.17(+2.01%)
May 06, 2010 8.650 8.664 8.342 8.440 7,460 -0.19(-2.23%)
May 05, 2010 8.613 8.765 8.603 8.633 2,734 -0.16(-1.87%)
May 04, 2010 9.060 9.060 8.590 8.797 14,425 -0.20(-2.25%)
May 03, 2010 9.260 9.260 9.000 9.000 1,900 -0.25(-2.70%)
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%)
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.