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 (%)
Jun 30, 2005 5.330 5.490 5.330 5.330 6,160 +0.00(+0.00%)
Jun 29, 2005 5.330 5.490 5.330 5.330 6,160 -0.28(-4.99%)
Jun 28, 2005 5.610 5.630 5.600 5.610 2,335 +0.13(+2.37%)
Jun 27, 2005 5.480 5.500 5.253 5.480 14,800 +0.00(+0.00%)
Jun 24, 2005 5.480 5.500 5.253 5.480 14,800 +0.33(+6.30%)
Jun 23, 2005 5.155 5.155 4.957 5.155 10,500 +0.00(+0.00%)
Jun 22, 2005 5.155 5.155 4.957 5.155 10,500 +0.11(+2.10%)
Jun 21, 2005 5.049 5.049 5.049 5.049 200 -0.06(-1.19%)
Jun 20, 2005 5.110 5.112 5.110 5.110 3,250 +0.00(+0.00%)
Jun 17, 2005 5.110 5.112 5.110 5.110 3,250 +0.00(+0.00%)
Jun 16, 2005 5.110 5.112 5.110 5.110 3,250 +0.09(+1.73%)
Jun 15, 2005 5.023 5.023 4.831 5.023 3,200 +0.28(+5.85%)
Jun 14, 2005 4.745 4.745 4.548 4.745 1,900 +0.14(+3.03%)
Jun 13, 2005 4.606 4.700 4.600 4.606 5,150 +0.00(+0.00%)
Jun 10, 2005 4.606 4.700 4.600 4.606 5,150 +0.00(+0.00%)
Jun 09, 2005 4.606 4.700 4.600 4.606 5,150 -0.37(-7.52%)
Jun 08, 2005 4.980 4.980 4.980 4.980 1,300 +0.00(+0.00%)
Jun 07, 2005 4.980 4.980 4.980 4.980 1,300 +0.00(+0.00%)
Jun 06, 2005 4.980 5.100 4.980 4.980 5,000 +0.00(+0.00%)
Jun 03, 2005 4.980 5.100 4.980 4.980 5,000 -0.08(-1.58%)
Jun 02, 2005 5.060 5.060 5.060 5.060 2,000 +0.00(+0.00%)
Jun 01, 2005 5.060 5.060 5.060 5.060 2,000 +0.23(+4.76%)
May 31, 2005 4.830 4.830 4.830 4.830 2,000 +0.12(+2.55%)
May 27, 2005 4.710 4.710 4.710 4.710 1,500 +0.07(+1.51%)
May 26, 2005 4.640 4.720 4.640 4.640 5,500 +0.00(+0.00%)
May 25, 2005 4.640 4.720 4.640 4.640 5,500 +0.00(+0.00%)
May 24, 2005 4.640 4.640 4.640 4.640 0 +0.00(+0.00%)
May 23, 2005 4.640 4.720 4.640 4.640 5,500 +0.00(+0.00%)
May 20, 2005 4.640 4.720 4.640 4.640 5,500 -0.26(-5.31%)
May 19, 2005 4.900 4.915 4.890 4.900 901 -0.05(-1.01%)
May 17, 2005 4.950 5.020 4.950 4.950 8,000 +0.00(+0.00%)
May 16, 2005 4.950 5.020 4.950 4.950 8,000 -0.05(-1.00%)
May 13, 2005 5.000 5.206 5.000 5.000 5,900 +0.00(+0.00%)
May 12, 2005 5.000 5.206 5.000 5.000 5,900 -0.10(-1.96%)
May 11, 2005 5.100 5.232 5.100 5.100 14,100 -0.05(-0.89%)
May 10, 2005 5.146 5.146 5.075 5.146 19,000 +0.00(+0.00%)
May 09, 2005 5.146 5.146 5.075 5.146 19,000 -0.25(-4.70%)
May 06, 2005 5.400 5.400 5.350 5.400 4,500 -0.12(-2.26%)
May 05, 2005 5.525 5.525 5.525 5.525 10,000 -0.01(-0.27%)
May 04, 2005 5.540 5.580 5.250 5.540 53,900 +0.00(+0.00%)
May 03, 2005 5.540 5.580 5.250 5.540 53,900 +0.19(+3.55%)
May 02, 2005 5.350 5.450 5.350 5.350 2,800 +0.01(+0.28%)
Apr 29, 2005 5.335 5.595 5.335 5.335 5,250 -0.29(-5.16%)
Apr 28, 2005 5.625 5.720 5.625 5.625 7,445 -0.17(-3.02%)
Apr 27, 2005 5.800 5.800 5.750 5.800 37,000 +0.00(+0.00%)
Apr 26, 2005 5.800 5.800 5.750 5.800 37,000 +0.04(+0.69%)
Apr 25, 2005 5.760 5.800 5.590 5.760 18,200 +0.54(+10.34%)
Apr 22, 2005 5.220 5.220 5.159 5.220 15,500 +0.00(+0.00%)
Apr 21, 2005 5.220 5.220 5.159 5.220 15,500 -0.25(-4.57%)
Apr 20, 2005 5.470 5.470 5.300 5.470 3,450 +0.07(+1.32%)
Apr 19, 2005 5.399 5.430 5.260 5.399 3,990 +0.00(+0.00%)
Apr 18, 2005 5.399 5.430 5.260 5.399 3,990 -0.10(-1.88%)
Apr 15, 2005 5.502 5.660 5.502 5.502 1,550 -0.07(-1.31%)
Apr 14, 2005 5.575 5.756 5.575 5.575 6,967 +0.00(+0.00%)
Apr 13, 2005 5.575 5.756 5.575 5.575 6,967 -0.42(-7.08%)
Apr 12, 2005 6.000 6.060 5.980 6.000 14,000 +0.00(+0.00%)
Apr 11, 2005 6.000 6.060 5.980 6.000 14,000 +0.10(+1.69%)
Apr 08, 2005 5.900 5.925 5.840 5.900 4,700 -0.10(-1.70%)
Apr 07, 2005 6.002 6.002 6.002 6.002 750 -0.03(-0.55%)
Apr 06, 2005 6.035 6.248 5.962 6.035 4,200 -0.00(-0.08%)
Apr 05, 2005 6.040 6.040 5.990 6.040 6,700 -0.32(-5.03%)
Apr 04, 2005 6.360 6.360 6.025 6.360 9,100 +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.