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 31, 2012 8.720 9.028 8.350 9.028 13,900 +0.36(+4.13%)
Dec 28, 2012 8.190 8.700 8.190 8.669 38,541 +0.42(+5.08%)
Dec 27, 2012 8.140 8.250 8.000 8.250 42,600 +0.10(+1.23%)
Dec 26, 2012 8.060 8.190 8.060 8.150 42,240 -0.05(-0.61%)
Dec 24, 2012 8.070 8.280 8.070 8.200 16,965 -0.07(-0.85%)
Dec 21, 2012 8.258 8.500 8.180 8.270 55,300 -0.34(-3.95%)
Dec 20, 2012 8.550 8.610 8.239 8.610 10,580 +0.02(+0.23%)
Dec 19, 2012 8.352 8.780 8.290 8.590 15,175 +0.11(+1.30%)
Dec 18, 2012 8.700 8.700 8.411 8.480 25,975 -0.01(-0.12%)
Dec 17, 2012 8.770 8.790 8.490 8.490 18,725 -0.29(-3.30%)
Dec 14, 2012 8.764 8.780 8.586 8.780 20,362 +0.03(+0.30%)
Dec 13, 2012 8.800 8.800 8.639 8.754 12,315 -0.12(-1.31%)
Dec 12, 2012 8.900 9.056 8.870 8.870 8,750 -0.24(-2.63%)
Dec 11, 2012 9.091 9.120 8.880 9.110 6,300 +0.02(+0.19%)
Dec 10, 2012 8.880 9.092 8.850 9.092 13,950 +0.14(+1.59%)
Dec 07, 2012 8.890 8.950 8.872 8.950 6,368 +0.07(+0.73%)
Dec 06, 2012 8.850 8.973 8.850 8.885 5,500 -0.02(-0.17%)
Dec 05, 2012 9.000 9.100 8.900 8.900 9,695 +0.04(+0.50%)
Dec 04, 2012 8.991 9.043 8.850 8.855 4,500 -0.22(-2.47%)
Nov 30, 2012 8.906 9.080 8.829 9.080 9,400 +0.22(+2.48%)
Nov 29, 2012 8.870 9.034 8.810 8.860 3,411 -0.14(-1.56%)
Nov 28, 2012 9.010 9.021 8.900 9.000 12,830 +0.00(+0.00%)
Nov 27, 2012 9.260 9.260 8.800 9.000 33,640 -0.13(-1.41%)
Nov 26, 2012 9.259 9.300 9.116 9.129 14,140 -0.06(-0.66%)
Nov 24, 2012 9.298 9.298 9.190 9.190 1,492 +0.00(+0.00%)
Nov 23, 2012 9.298 9.298 9.190 9.190 1,492 -0.13(-1.39%)
Nov 21, 2012 9.360 9.630 9.320 9.320 7,256 -0.36(-3.72%)
Nov 20, 2012 9.717 9.870 9.680 9.680 10,436 -0.17(-1.73%)
Nov 19, 2012 9.840 9.850 9.640 9.850 13,100 +0.30(+3.14%)
Nov 16, 2012 8.984 9.600 8.984 9.550 10,890 +0.30(+3.24%)
Nov 15, 2012 9.570 9.570 8.996 9.250 28,250 -0.54(-5.52%)
Nov 14, 2012 9.960 9.960 9.294 9.790 13,705 -0.11(-1.11%)
Nov 13, 2012 9.840 9.900 9.830 9.900 18,430 +0.33(+3.45%)
Nov 12, 2012 9.710 9.870 9.504 9.570 10,900 -0.11(-1.14%)
Nov 09, 2012 9.500 9.680 9.440 9.680 16,730 +0.20(+2.15%)
Nov 08, 2012 9.197 9.476 9.100 9.476 27,206 +0.28(+3.07%)
Nov 07, 2012 9.551 9.551 9.120 9.194 22,650 -0.21(-2.19%)
Nov 06, 2012 9.202 9.400 9.200 9.400 6,869 +0.05(+0.53%)
Nov 05, 2012 9.180 9.350 9.180 9.350 7,430 -0.05(-0.54%)
Nov 02, 2012 9.440 9.500 9.086 9.401 23,750 -0.06(-0.60%)
Nov 01, 2012 9.020 9.458 9.020 9.458 10,650 +0.27(+2.91%)
Oct 31, 2012 8.820 9.190 8.810 9.190 5,185 +0.33(+3.72%)
Oct 26, 2012 8.860 8.860 8.860 0 -0.47(-5.04%)
Oct 25, 2012 9.050 9.330 8.810 9.330 23,035 +0.22(+2.41%)
Oct 24, 2012 9.190 9.190 8.900 9.110 29,685 +0.03(+0.33%)
Oct 23, 2012 9.090 9.090 8.930 9.080 35,250 -0.17(-1.84%)
Oct 19, 2012 9.076 9.250 9.076 9.250 8,436 -0.00(-0.00%)
Oct 18, 2012 9.300 9.550 9.250 9.250 6,500 -0.40(-4.14%)
Oct 17, 2012 9.145 9.650 9.100 9.650 5,100 +0.51(+5.58%)
Oct 16, 2012 8.938 9.140 8.930 9.140 9,910 -0.04(-0.44%)
Oct 15, 2012 9.000 9.180 8.925 9.180 4,935 +0.18(+2.00%)
Oct 12, 2012 9.041 9.172 8.870 9.000 10,400 -0.30(-3.23%)
Oct 11, 2012 9.290 9.450 9.164 9.300 11,165 -0.05(-0.53%)
Oct 10, 2012 9.280 9.420 9.280 9.350 2,245 -0.11(-1.16%)
Oct 09, 2012 9.869 9.881 9.236 9.460 20,608 -0.09(-0.94%)
Oct 08, 2012 9.548 9.550 9.410 9.550 4,600 -0.07(-0.73%)
Oct 06, 2012 9.700 9.700 9.500 9.620 10,660 +0.00(+0.00%)
Oct 05, 2012 9.700 9.700 9.500 9.620 10,660 -0.02(-0.21%)
Oct 04, 2012 9.330 9.640 9.300 9.640 14,140 +0.15(+1.54%)
Oct 03, 2012 9.540 9.890 8.900 9.494 19,277 -0.06(-0.59%)
Oct 02, 2012 10.01 10.01 9.250 9.550 7,578 -0.41(-4.12%)
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.