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

Chesapeake Gold Corp (OP: CHPGF )

1.990 -0.285 (-12.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 30, 2014 2.360 2.417 2.358 2.359 9,428 -0.04(-1.71%)
May 29, 2014 2.380 2.430 2.370 2.400 12,300 +0.02(+0.84%)
May 28, 2014 2.390 2.420 2.380 2.380 21,900 -0.01(-0.42%)
May 27, 2014 2.400 2.400 2.382 2.390 8,000 -0.06(-2.45%)
May 23, 2014 2.450 2.450 2.450 0 +0.02(+0.70%)
May 22, 2014 2.500 2.500 2.430 2.433 8,208 -0.05(-1.90%)
May 21, 2014 2.450 2.500 2.450 2.480 14,600 -0.06(-2.36%)
May 20, 2014 2.520 2.547 2.484 2.540 17,100 +0.02(+0.79%)
May 19, 2014 2.520 2.552 2.520 2.520 5,476 +0.00(+0.00%)
May 16, 2014 2.535 2.535 2.520 2.520 10,680 +0.00(+0.00%)
May 15, 2014 2.520 2.520 2.520 2.520 14,000 -0.01(-0.40%)
May 14, 2014 2.530 2.530 2.530 2.530 240 +0.00(+0.00%)
May 13, 2014 2.520 2.580 2.520 2.530 9,250 +0.01(+0.40%)
May 12, 2014 2.516 2.520 2.490 2.520 10,700 +0.01(+0.40%)
May 09, 2014 2.480 2.510 2.480 2.510 25,354 +0.01(+0.40%)
May 08, 2014 2.480 2.500 2.462 2.500 14,600 +0.02(+0.81%)
May 07, 2014 2.480 2.530 2.480 2.480 8,900 -0.07(-2.75%)
May 06, 2014 2.490 2.570 2.490 2.550 2,115 +0.03(+1.19%)
May 05, 2014 2.560 2.560 2.464 2.520 10,480 +0.02(+0.93%)
May 02, 2014 2.517 2.550 2.497 2.497 8,500 +0.04(+1.69%)
May 01, 2014 2.500 2.500 2.450 2.455 3,900 -0.04(-1.79%)
Apr 30, 2014 2.500 2.500 2.500 2.500 3,400 -0.04(-1.75%)
Apr 29, 2014 2.510 2.544 2.480 2.544 3,150 +0.03(+1.37%)
Apr 28, 2014 2.500 2.520 2.500 2.510 12,055 +0.03(+1.21%)
Apr 25, 2014 2.430 2.480 2.430 2.480 14,307 +0.00(+0.00%)
Apr 24, 2014 2.507 2.510 2.440 2.480 7,398 -0.02(-0.94%)
Apr 23, 2014 2.540 2.540 2.500 2.504 2,210 +0.03(+1.36%)
Apr 22, 2014 2.491 2.491 2.470 2.470 3,800 -0.02(-0.80%)
Apr 21, 2014 2.534 2.545 2.480 2.490 14,330 -0.03(-1.19%)
Apr 17, 2014 2.520 2.520 2.520 0 -0.03(-1.26%)
Apr 15, 2014 2.552 2.552 2.552 0 -0.07(-2.59%)
Apr 14, 2014 2.640 2.640 2.620 2.620 4,110 +0.00(+0.00%)
Apr 11, 2014 2.626 2.626 2.566 2.620 0 +0.04(+1.55%)
Apr 10, 2014 2.570 2.650 2.570 2.580 15,359 -0.00(-0.00%)
Apr 09, 2014 2.600 2.650 2.580 2.580 15,392 +0.00(+0.00%)
Apr 08, 2014 2.580 2.590 2.570 2.580 4,211 +0.01(+0.39%)
Apr 07, 2014 2.640 2.640 2.570 2.570 10,715 -0.05(-1.91%)
Apr 04, 2014 2.655 2.668 2.620 2.620 0 +0.05(+1.75%)
Apr 03, 2014 2.653 2.690 2.575 2.575 18,153 -0.11(-4.06%)
Apr 02, 2014 2.690 2.812 2.684 2.684 11,998 +0.01(+0.48%)
Apr 01, 2014 2.600 2.700 2.600 2.671 24,765 -0.02(-0.70%)
Mar 31, 2014 2.794 2.800 2.641 2.690 10,593 -0.11(-3.93%)
Mar 28, 2014 2.795 2.850 2.794 2.800 3,600 -0.05(-1.75%)
Mar 27, 2014 2.800 2.850 2.800 2.850 6,450 +0.00(+0.00%)
Mar 26, 2014 2.850 2.850 2.778 2.850 11,378 -0.07(-2.33%)
Mar 25, 2014 2.913 2.918 2.850 2.918 6,418 +0.03(+0.97%)
Mar 24, 2014 2.890 2.900 2.890 2.890 7,380 -0.11(-3.67%)
Mar 21, 2014 3.070 3.070 2.999 3.000 3,700 -0.15(-4.69%)
Mar 20, 2014 3.164 3.194 3.040 3.148 11,250 -0.01(-0.39%)
Mar 19, 2014 3.280 3.410 3.160 3.160 25,124 -0.04(-1.25%)
Mar 18, 2014 3.280 3.282 3.200 3.200 6,855 -0.08(-2.44%)
Mar 17, 2014 3.270 3.280 3.250 3.280 5,910 +0.01(+0.31%)
Mar 14, 2014 3.280 3.280 3.260 3.270 0 +0.01(+0.41%)
Mar 13, 2014 3.220 3.257 3.220 3.257 1,600 +0.01(+0.21%)
Mar 12, 2014 3.140 3.270 3.114 3.250 6,973 +0.12(+3.83%)
Mar 11, 2014 3.120 3.130 3.120 3.130 900 +0.01(+0.32%)
Mar 10, 2014 3.230 3.230 3.120 3.120 2,900 -0.13(-4.06%)
Mar 07, 2014 3.229 3.252 3.191 3.252 0 -0.10(-2.93%)
Mar 06, 2014 3.230 3.350 3.230 3.350 1,330 +0.17(+5.35%)
Mar 05, 2014 3.170 3.182 3.140 3.180 4,313 +0.00(+0.00%)
Mar 04, 2014 3.212 3.212 3.163 3.180 1,834 -0.05(-1.55%)
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.