Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chesapeake Gold Corp (OP: CHPGF )

1.722 -0.058 (-3.29%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 11, 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 (%)
Nov 29, 2013 2.887 2.887 2.830 2.830 1,900 -0.02(-0.70%)
Nov 27, 2013 2.890 2.890 2.820 2.850 1,900 -0.05(-1.72%)
Nov 26, 2013 2.845 2.900 2.845 2.900 3,935 +0.02(+0.69%)
Nov 25, 2013 2.950 2.950 2.800 2.880 11,160 -0.06(-1.91%)
Nov 22, 2013 3.046 3.046 2.936 2.936 4,540 -0.06(-2.13%)
Nov 21, 2013 3.070 3.210 3.000 3.000 7,577 -0.12(-3.85%)
Nov 20, 2013 3.226 3.226 3.120 3.120 1,765 +0.10(+3.31%)
Nov 19, 2013 2.970 3.210 2.970 3.020 5,100 +0.05(+1.68%)
Nov 18, 2013 3.099 3.100 2.960 2.970 5,400 -0.30(-9.17%)
Nov 15, 2013 3.090 3.270 3.010 3.270 3,562 +0.24(+7.92%)
Nov 14, 2013 3.160 3.160 3.000 3.030 10,186 +0.07(+2.50%)
Nov 12, 2013 3.050 3.050 2.956 2.956 9,384 -0.18(-5.85%)
Nov 11, 2013 3.200 3.200 3.100 3.140 3,100 +0.06(+1.85%)
Nov 08, 2013 3.110 3.250 3.050 3.083 8,210 -0.06(-1.82%)
Nov 07, 2013 3.100 3.140 3.005 3.140 13,900 +0.04(+1.29%)
Nov 06, 2013 3.230 3.320 3.070 3.100 9,823 -0.05(-1.59%)
Nov 05, 2013 3.420 3.430 3.116 3.150 10,104 +0.03(+0.96%)
Nov 04, 2013 3.100 3.170 3.090 3.120 10,500 -0.01(-0.32%)
Nov 01, 2013 3.209 3.240 3.100 3.130 6,540 -0.27(-7.94%)
Oct 31, 2013 3.290 3.415 3.200 3.400 5,077 +0.03(+0.89%)
Oct 30, 2013 3.430 3.430 3.330 3.370 3,000 -0.07(-2.03%)
Oct 29, 2013 3.630 3.750 3.250 3.440 6,848 +0.00(+0.00%)
Oct 28, 2013 3.258 3.440 3.250 3.440 3,600 +0.24(+7.50%)
Oct 25, 2013 3.098 3.230 3.098 3.200 8,400 -0.02(-0.62%)
Oct 24, 2013 3.100 3.220 3.100 3.220 2,851 +0.22(+7.15%)
Oct 23, 2013 3.100 3.110 3.005 3.005 1,900 -0.16(-5.10%)
Oct 22, 2013 3.084 3.167 3.030 3.167 9,594 +0.08(+2.51%)
Oct 21, 2013 3.050 3.102 2.950 3.089 18,600 +0.07(+2.20%)
Oct 18, 2013 3.000 3.086 3.000 3.023 14,950 +0.02(+0.76%)
Oct 17, 2013 2.920 3.050 2.920 3.000 6,917 +0.10(+3.62%)
Oct 16, 2013 2.890 2.920 2.890 2.895 12,100 -0.15(-4.86%)
Oct 15, 2013 3.120 3.125 2.900 3.043 29,843 -0.04(-1.20%)
Oct 14, 2013 3.100 3.100 3.080 3.080 13,887 -0.05(-1.66%)
Oct 11, 2013 3.130 3.132 3.120 3.132 6,600 -0.02(-0.57%)
Oct 10, 2013 3.157 3.200 3.150 3.150 4,100 +0.03(+0.80%)
Oct 09, 2013 3.152 3.152 3.125 3.125 1,200 -0.01(-0.37%)
Oct 08, 2013 3.200 3.240 3.130 3.136 5,200 -0.06(-1.98%)
Oct 07, 2013 3.212 3.212 3.200 3.200 1,500 -0.01(-0.31%)
Oct 04, 2013 3.218 3.230 3.200 3.210 9,030 +0.07(+2.23%)
Oct 03, 2013 3.160 3.290 3.137 3.140 13,204 -0.04(-1.22%)
Oct 02, 2013 3.140 3.196 3.140 3.179 16,972 +0.01(+0.28%)
Oct 01, 2013 3.092 3.170 3.091 3.170 6,800 -0.04(-1.38%)
Sep 30, 2013 3.184 3.214 3.150 3.214 25,100 +0.03(+1.08%)
Sep 27, 2013 3.170 3.233 3.150 3.180 34,903 +0.03(+0.95%)
Sep 26, 2013 3.206 3.296 3.095 3.150 21,318 -0.17(-5.23%)
Sep 25, 2013 3.456 3.456 3.180 3.324 21,410 -0.13(-3.85%)
Sep 24, 2013 3.500 3.506 3.420 3.457 6,336 -0.20(-5.50%)
Sep 23, 2013 3.640 3.720 3.520 3.658 9,000 -0.13(-3.42%)
Sep 20, 2013 3.785 3.800 3.632 3.788 10,788 -0.10(-2.63%)
Sep 19, 2013 3.898 3.911 3.790 3.890 50,142 -0.01(-0.26%)
Sep 18, 2013 3.890 3.950 3.800 3.900 18,825 +0.00(+0.10%)
Sep 17, 2013 3.898 3.898 3.850 3.896 4,700 +0.05(+1.39%)
Sep 16, 2013 4.080 4.100 3.824 3.843 27,906 -0.23(-5.72%)
Sep 13, 2013 4.170 4.170 3.960 4.076 12,260 -0.12(-2.96%)
Sep 12, 2013 4.350 4.354 4.200 4.200 5,440 -0.23(-5.19%)
Sep 11, 2013 4.500 4.548 4.340 4.430 5,500 -0.01(-0.23%)
Sep 10, 2013 4.440 4.460 4.440 4.440 2,900 +0.01(+0.23%)
Sep 09, 2013 4.580 4.670 4.430 4.430 17,527 -0.13(-2.85%)
Sep 05, 2013 4.560 4.560 4.560 0 +0.00(+0.00%)
Sep 04, 2013 4.770 4.770 4.560 4.560 6,429 -0.06(-1.30%)
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.