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

Chesapeake Gold Corp (OP: CHPGF )

2.013 +0.023 (+1.13%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 31, 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 (%)
Dec 30, 2005 4.180 4.180 3.920 4.180 10,422 +0.14(+3.44%)
Dec 29, 2005 4.041 4.041 3.910 4.041 3,600 +0.14(+3.59%)
Dec 28, 2005 3.901 4.040 3.901 3.901 14,950 -0.07(-1.87%)
Dec 23, 2005 3.975 4.000 3.970 3.975 11,125 -0.02(-0.62%)
Dec 22, 2005 3.950 4.050 3.970 4.000 7,310 +0.05(+1.27%)
Dec 21, 2005 3.940 3.950 3.910 3.950 1,600 +0.01(+0.25%)
Dec 20, 2005 3.940 4.060 3.940 3.940 4,900 -0.12(-2.87%)
Dec 19, 2005 4.056 4.145 4.000 4.056 13,800 -0.02(-0.46%)
Dec 16, 2005 4.075 4.112 4.040 4.075 59,725 +0.12(+2.96%)
Dec 15, 2005 3.958 4.032 3.958 3.958 36,800 +0.01(+0.20%)
Dec 14, 2005 3.950 3.950 3.897 3.950 12,000 -0.15(-3.66%)
Dec 13, 2005 4.100 4.100 3.673 4.100 18,278 +0.14(+3.54%)
Dec 12, 2005 3.960 4.094 3.877 3.960 41,310 -0.17(-4.12%)
Dec 09, 2005 4.130 4.130 4.098 4.130 13,500 +0.05(+1.32%)
Dec 08, 2005 4.076 4.160 4.076 4.076 21,454 +0.00(+0.08%)
Dec 07, 2005 4.073 4.073 3.790 4.073 50,050 +0.57(+16.23%)
Dec 06, 2005 3.504 3.622 3.480 3.504 12,400 +0.09(+2.76%)
Dec 05, 2005 3.410 3.410 3.337 3.410 34,900 -0.04(-1.16%)
Dec 02, 2005 3.450 3.450 3.197 3.450 38,700 +0.26(+8.15%)
Dec 01, 2005 3.250 3.190 3.077 3.190 34,000 -0.06(-1.85%)
Nov 30, 2005 3.250 3.800 3.160 3.250 17,700 -0.04(-1.30%)
Nov 29, 2005 3.293 3.293 3.293 3.293 0 +0.00(+0.00%)
Nov 28, 2005 3.293 3.355 3.025 3.293 19,950 -0.14(-4.14%)
Nov 25, 2005 3.435 3.435 3.160 3.435 16,500 -0.00(-0.15%)
Nov 23, 2005 3.440 3.500 3.314 3.440 31,830 -0.13(-3.75%)
Nov 22, 2005 3.574 3.600 3.150 3.574 56,625 -0.23(-5.94%)
Nov 21, 2005 3.800 3.964 3.663 3.800 49,800 -0.20(-5.00%)
Nov 18, 2005 4.000 4.055 3.936 4.000 18,828 -0.05(-1.36%)
Nov 17, 2005 4.055 4.147 4.020 4.055 15,200 -0.16(-3.73%)
Nov 16, 2005 4.212 4.212 4.077 4.212 2,900 -0.04(-0.89%)
Nov 15, 2005 4.250 4.260 4.250 4.250 1,300 +0.03(+0.76%)
Nov 14, 2005 4.218 4.420 4.218 4.218 1,230 +0.12(+2.88%)
Nov 11, 2005 4.100 4.260 4.072 4.100 7,300 -0.17(-3.98%)
Nov 10, 2005 4.270 4.450 4.270 4.270 2,700 -0.05(-1.04%)
Nov 09, 2005 4.315 4.430 4.315 4.315 6,485 +0.14(+3.35%)
Nov 08, 2005 4.400 4.175 4.175 4.175 900 -0.23(-5.11%)
Nov 07, 2005 4.400 4.400 4.192 4.400 3,400 +0.10(+2.33%)
Nov 04, 2005 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Nov 03, 2005 4.300 4.300 4.215 4.300 10,902 +0.10(+2.28%)
Nov 02, 2005 4.204 4.217 4.150 4.204 8,000 +0.00(+0.10%)
Nov 01, 2005 4.200 4.293 4.065 4.200 8,756 +0.10(+2.44%)
Oct 31, 2005 4.060 4.300 4.059 4.100 5,000 +0.04(+0.98%)
Oct 28, 2005 4.060 4.200 4.060 4.060 2,100 -0.11(-2.71%)
Oct 27, 2005 4.173 4.375 4.173 4.173 1,500 +0.01(+0.32%)
Oct 26, 2005 4.160 4.179 4.160 4.160 1,700 +0.01(+0.27%)
Oct 25, 2005 4.149 4.149 3.949 4.149 13,950 +0.10(+2.36%)
Oct 24, 2005 4.053 4.053 3.944 4.053 1,945 +0.06(+1.58%)
Oct 21, 2005 3.990 4.110 3.945 3.990 13,200 -0.01(-0.31%)
Oct 20, 2005 4.003 4.070 4.003 4.003 1,500 -0.12(-2.97%)
Oct 19, 2005 4.125 4.152 4.080 4.125 4,150 -0.18(-4.29%)
Oct 18, 2005 4.310 4.310 4.310 4.310 1,000 +0.01(+0.23%)
Oct 17, 2005 4.300 4.300 4.140 4.300 5,600 +0.05(+1.18%)
Oct 14, 2005 4.250 4.355 4.153 4.250 8,200 +0.04(+0.95%)
Oct 13, 2005 4.350 4.350 4.117 4.210 9,400 -0.14(-3.22%)
Oct 12, 2005 4.350 4.400 4.300 4.350 12,400 -0.01(-0.23%)
Oct 11, 2005 4.360 4.370 4.215 4.360 3,700 -0.02(-0.46%)
Oct 10, 2005 4.380 4.380 4.380 4.380 0 +0.00(+0.00%)
Oct 07, 2005 4.380 4.450 4.197 4.380 15,540 -0.22(-4.78%)
Oct 06, 2005 4.600 4.600 4.600 4.600 0 -0.05(-1.08%)
Oct 05, 2005 4.650 4.650 4.650 4.650 0 -0.05(-1.06%)
Oct 04, 2005 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
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.