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, 2013 2.641 2.641 2.641 0 +0.04(+1.58%)
Dec 30, 2013 2.610 2.633 2.600 2.600 9,999 -0.02(-0.76%)
Dec 27, 2013 2.620 2.654 2.600 2.620 0 -0.07(-2.60%)
Dec 26, 2013 2.640 2.700 2.640 2.690 2,415 +0.00(+0.00%)
Dec 24, 2013 2.680 2.717 2.647 2.690 4,551 -0.03(-1.10%)
Dec 23, 2013 2.700 2.876 2.686 2.720 17,903 +0.07(+2.64%)
Dec 20, 2013 2.641 2.670 2.620 2.650 0 +0.01(+0.53%)
Dec 19, 2013 2.668 2.741 2.636 2.636 6,950 -0.07(-2.73%)
Dec 18, 2013 2.701 2.772 2.701 2.710 14,831 -0.02(-0.85%)
Dec 17, 2013 2.800 2.820 2.720 2.733 22,168 -0.08(-2.73%)
Dec 16, 2013 2.744 2.810 2.684 2.810 10,640 +0.11(+4.07%)
Dec 13, 2013 2.700 2.750 2.690 2.700 0 +0.00(+0.00%)
Dec 12, 2013 2.669 2.700 2.640 2.700 9,745 -0.09(-3.23%)
Dec 11, 2013 2.780 2.790 2.780 2.790 450 -0.06(-2.11%)
Dec 10, 2013 2.800 2.850 2.780 2.850 8,135 +0.15(+5.56%)
Dec 09, 2013 2.801 2.801 2.700 2.700 5,000 -0.10(-3.60%)
Dec 06, 2013 2.810 2.820 2.720 2.801 11,145 +0.07(+2.59%)
Dec 05, 2013 2.740 2.800 2.730 2.730 21,100 -0.07(-2.50%)
Dec 04, 2013 2.760 2.816 2.751 2.800 11,051 -0.03(-1.06%)
Dec 03, 2013 2.800 2.830 2.800 2.830 6,420 +0.00(+0.00%)
Dec 02, 2013 2.862 2.862 2.826 2.830 3,775 +0.00(+0.00%)
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%)
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.