Chesapeake Gold Corp (OP: CHPGF )

1.780 UNCHANGED
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 6.970 7.050 6.810 6.885 10,500 -0.09(-1.23%)
Feb 28, 2008 6.970 7.213 6.910 6.970 3,475 -0.01(-0.19%)
Feb 27, 2008 6.983 7.107 6.919 6.983 11,400 -0.02(-0.34%)
Feb 26, 2008 7.007 7.138 6.642 7.007 6,600 +0.26(+3.81%)
Feb 25, 2008 6.750 6.827 6.750 6.750 2,500 -0.10(-1.41%)
Feb 22, 2008 6.984 6.901 6.627 6.846 11,800 -0.14(-1.97%)
Feb 21, 2008 6.984 6.984 6.984 6.984 0 +0.00(+0.00%)
Feb 20, 2008 6.923 6.984 6.984 6.984 3,000 +0.06(+0.88%)
Feb 19, 2008 6.923 6.923 6.923 6.923 0 +0.00(+0.00%)
Feb 18, 2008 6.923 6.928 6.772 6.923 10,200 +0.00(+0.00%)
Feb 15, 2008 6.923 6.928 6.772 6.923 10,200 +0.17(+2.57%)
Feb 14, 2008 6.750 6.750 6.519 6.750 7,000 +0.24(+3.73%)
Feb 13, 2008 6.507 7.005 6.507 6.507 1,730 -0.49(-7.02%)
Feb 12, 2008 6.998 7.012 6.998 6.998 700 +0.16(+2.36%)
Feb 11, 2008 6.837 7.200 6.808 6.837 13,300 -0.36(-5.02%)
Feb 08, 2008 7.199 7.280 7.199 7.199 2,800 +0.11(+1.53%)
Feb 07, 2008 7.055 7.185 7.059 7.090 4,800 +0.04(+0.50%)
Feb 06, 2008 7.055 7.149 7.055 7.055 4,200 +0.04(+0.56%)
Feb 05, 2008 7.169 7.016 7.016 7.016 100 -0.15(-2.14%)
Feb 04, 2008 7.499 7.169 7.169 7.169 1,000 -0.33(-4.41%)
Feb 01, 2008 7.494 7.499 7.499 7.499 200 +0.01(+0.07%)
Jan 31, 2008 7.494 7.550 7.494 7.494 6,500 -0.24(-3.06%)
Jan 30, 2008 7.731 7.731 7.607 7.731 3,700 +0.44(+6.11%)
Jan 29, 2008 7.286 7.619 7.234 7.286 7,700 +0.00(+0.02%)
Jan 28, 2008 7.707 7.384 7.250 7.285 6,200 -0.42(-5.48%)
Jan 25, 2008 7.183 7.707 7.338 7.707 8,300 +0.52(+7.30%)
Jan 24, 2008 7.183 7.440 7.183 7.183 2,800 +0.18(+2.61%)
Jan 23, 2008 7.000 7.127 6.800 7.000 6,900 -0.12(-1.65%)
Jan 22, 2008 7.508 7.586 6.519 7.117 12,400 -0.39(-5.20%)
Jan 21, 2008 7.508 7.637 7.508 7.508 7,700 +0.00(+0.00%)
Jan 18, 2008 7.508 7.637 7.508 7.508 7,700 -0.27(-3.46%)
Jan 17, 2008 7.778 7.859 7.778 7.778 600 -0.20(-2.55%)
Jan 16, 2008 7.981 8.071 7.866 7.981 13,800 -0.10(-1.19%)
Jan 15, 2008 8.036 8.093 7.902 8.077 7,600 +0.04(+0.51%)
Jan 14, 2008 7.832 8.071 7.951 8.036 6,000 +0.20(+2.61%)
Jan 11, 2008 7.832 8.090 7.832 7.832 8,500 -0.32(-3.90%)
Jan 10, 2008 8.150 8.150 7.950 8.150 6,800 +0.17(+2.13%)
Jan 09, 2008 7.985 7.980 7.958 7.980 2,400 -0.00(-0.06%)
Jan 08, 2008 7.985 8.020 7.985 7.985 700 +0.04(+0.53%)
Jan 07, 2008 8.136 7.943 7.943 7.943 200 -0.19(-2.37%)
Jan 04, 2008 8.136 8.136 7.734 8.136 12,700 -0.07(-0.83%)
Jan 03, 2008 8.204 8.209 8.109 8.204 3,000 -0.08(-0.97%)
Jan 02, 2008 8.259 8.350 8.284 8.284 3,600 +0.03(+0.31%)
Jan 01, 2008 8.259 8.259 7.764 8.259 17,500 +0.00(+0.00%)
Dec 31, 2007 8.259 8.259 7.764 8.259 17,500 +0.01(+0.09%)
Dec 28, 2007 8.252 8.252 7.804 8.252 14,300 +0.31(+3.91%)
Dec 27, 2007 8.258 8.174 7.913 7.941 19,300 -0.32(-3.84%)
Dec 26, 2007 8.258 8.258 8.258 8.258 0 +0.00(+0.00%)
Dec 24, 2007 8.258 8.258 8.131 8.258 3,800 +0.04(+0.47%)
Dec 21, 2007 8.220 8.220 8.183 8.220 1,500 +0.31(+3.90%)
Dec 20, 2007 7.912 7.992 7.809 7.912 2,869 -0.08(-0.97%)
Dec 19, 2007 7.893 7.994 7.843 7.989 5,900 +0.10(+1.22%)
Dec 18, 2007 7.893 7.893 7.855 7.893 3,000 +0.04(+0.53%)
Dec 17, 2007 7.807 7.873 7.851 7.851 800 +0.04(+0.57%)
Dec 14, 2007 7.807 7.992 7.729 7.807 6,800 -0.06(-0.80%)
Dec 13, 2007 7.953 7.940 7.870 7.870 5,145 -0.08(-1.04%)
Dec 12, 2007 7.953 8.013 7.953 7.953 2,400 -0.03(-0.33%)
Dec 11, 2007 7.979 7.979 7.851 7.979 5,700 +0.11(+1.40%)
Dec 10, 2007 7.869 7.900 7.869 7.869 5,100 -0.16(-1.95%)
Dec 07, 2007 7.916 8.026 7.898 8.026 1,300 +0.11(+1.39%)
Dec 06, 2007 7.614 7.916 7.716 7.916 1,500 +0.30(+3.97%)
Dec 05, 2007 7.614 7.800 7.547 7.614 6,200 -0.17(-2.14%)
Dec 04, 2007 7.780 7.780 7.706 7.780 5,700 +0.08(+1.01%)
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.