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

Chesapeake Gold Corp (OP: CHPGF )

1.780 UNCHANGED
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 10, 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 29, 2006 4.298 4.298 4.182 4.298 2,800 +0.13(+3.20%)
Dec 28, 2006 4.165 4.182 4.165 4.165 3,000 -0.15(-3.47%)
Dec 27, 2006 4.315 4.315 4.271 4.315 5,000 +0.16(+3.84%)
Dec 26, 2006 4.155 4.155 4.155 4.155 0 +0.00(+0.00%)
Dec 22, 2006 4.155 4.155 4.155 4.155 2,000 -0.11(-2.68%)
Dec 21, 2006 4.270 4.270 4.251 4.270 4,000 +0.06(+1.38%)
Dec 20, 2006 4.212 4.368 4.212 4.212 2,708 -0.07(-1.72%)
Dec 19, 2006 4.286 4.330 4.286 4.286 10,100 -0.05(-1.14%)
Dec 18, 2006 4.335 4.335 4.335 4.335 1,000 +0.10(+2.39%)
Dec 15, 2006 4.234 4.312 4.174 4.234 7,750 -0.01(-0.21%)
Dec 14, 2006 4.243 4.295 4.243 4.243 8,187 -0.03(-0.75%)
Dec 13, 2006 4.275 4.301 4.260 4.275 1,400 -0.20(-4.52%)
Dec 12, 2006 4.477 4.507 4.366 4.477 13,600 -0.02(-0.55%)
Dec 11, 2006 4.502 4.679 4.468 4.502 10,000 -0.07(-1.45%)
Dec 08, 2006 4.568 4.740 4.568 4.568 6,900 -0.19(-3.91%)
Dec 07, 2006 4.754 4.755 4.746 4.754 14,600 +0.05(+1.05%)
Dec 06, 2006 4.705 4.705 4.567 4.705 6,100 +0.03(+0.72%)
Dec 05, 2006 4.671 4.919 4.671 4.671 1,100 -0.12(-2.48%)
Dec 04, 2006 4.790 5.000 4.790 4.790 3,500 -0.18(-3.68%)
Dec 01, 2006 4.973 4.973 4.973 4.973 500 -0.19(-3.66%)
Nov 30, 2006 5.162 5.162 5.120 5.162 7,685 +0.09(+1.70%)
Nov 29, 2006 5.076 5.076 5.076 5.076 500 +0.03(+0.65%)
Nov 28, 2006 5.043 5.114 5.043 5.043 1,000 -0.01(-0.14%)
Nov 27, 2006 5.050 5.050 5.002 5.050 1,200 -0.17(-3.26%)
Nov 24, 2006 5.220 5.231 5.210 5.220 5,000 +0.05(+0.97%)
Nov 22, 2006 5.170 5.170 5.170 5.170 500 -0.08(-1.51%)
Nov 21, 2006 5.249 5.249 5.249 5.249 0 +0.00(+0.00%)
Nov 20, 2006 5.249 5.249 5.249 5.249 500 +0.05(+0.94%)
Nov 17, 2006 5.200 5.200 5.050 5.200 2,000 -0.02(-0.38%)
Nov 16, 2006 5.220 5.220 5.220 5.220 700 +0.05(+0.97%)
Nov 15, 2006 5.170 5.170 5.130 5.170 2,700 +0.10(+1.94%)
Nov 14, 2006 5.072 5.072 5.072 5.072 0 +0.00(+0.00%)
Nov 13, 2006 5.072 5.072 5.072 5.072 0 +0.00(+0.00%)
Nov 10, 2006 5.072 5.072 5.072 5.072 0 +0.00(+0.00%)
Nov 09, 2006 5.072 5.138 5.040 5.072 9,000 -0.06(-1.14%)
Nov 08, 2006 5.130 5.130 5.130 5.130 1,600 +0.08(+1.50%)
Nov 07, 2006 5.054 5.054 5.054 5.054 800 +0.16(+3.32%)
Nov 06, 2006 4.892 5.003 4.892 4.892 1,000 -0.27(-5.16%)
Nov 03, 2006 5.158 5.158 5.158 5.158 0 +0.00(+0.00%)
Nov 02, 2006 5.158 5.300 4.570 5.158 46,765 -0.11(-2.06%)
Nov 01, 2006 5.266 5.266 5.110 5.266 7,691 +0.11(+2.14%)
Oct 31, 2006 5.156 5.156 4.910 5.156 9,400 +0.19(+3.81%)
Oct 30, 2006 4.966 5.100 4.926 4.966 6,100 +0.02(+0.46%)
Oct 27, 2006 4.944 4.944 4.829 4.944 1,100 +0.11(+2.33%)
Oct 26, 2006 4.831 5.309 4.831 4.831 8,000 +0.16(+3.49%)
Oct 25, 2006 4.668 4.668 4.668 4.668 1,000 +0.08(+1.70%)
Oct 24, 2006 4.590 4.590 4.590 4.590 0 +0.00(+0.00%)
Oct 23, 2006 4.564 4.590 4.553 4.590 400 +0.03(+0.58%)
Oct 20, 2006 4.564 4.581 4.564 4.564 3,000 -0.13(-2.74%)
Oct 19, 2006 4.692 4.692 4.692 4.692 2,300 +0.17(+3.71%)
Oct 18, 2006 4.524 4.524 4.313 4.524 5,000 +0.06(+1.43%)
Oct 17, 2006 4.461 4.558 4.461 4.461 4,500 -0.18(-3.96%)
Oct 16, 2006 4.644 4.644 4.630 4.644 1,800 +0.19(+4.35%)
Oct 13, 2006 4.450 4.450 4.450 4.450 300 +0.15(+3.50%)
Oct 12, 2006 4.300 4.333 4.300 4.300 1,200 -0.03(-0.78%)
Oct 11, 2006 4.334 4.388 4.334 4.334 400 -0.19(-4.16%)
Oct 10, 2006 4.522 4.522 4.322 4.522 2,359 -0.17(-3.57%)
Oct 09, 2006 4.689 4.689 4.689 4.689 0 +0.00(+0.00%)
Oct 06, 2006 4.689 4.689 4.689 4.689 1,000 +0.44(+10.45%)
Oct 05, 2006 4.246 4.246 4.246 4.246 0 +0.00(+0.00%)
Oct 04, 2006 4.246 4.490 4.246 4.246 1,800 -0.38(-8.13%)
Oct 03, 2006 4.621 4.800 4.621 4.621 2,200 -0.12(-2.57%)
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.