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 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%)
Apr 01, 2005 6.360 6.360 6.025 6.360 9,100 +0.00(+0.00%)
Mar 31, 2005 6.360 6.585 6.334 6.360 3,900 +0.17(+2.66%)
Mar 30, 2005 6.195 6.195 6.010 6.195 5,500 +0.00(+0.00%)
Mar 29, 2005 6.195 6.195 6.010 6.195 5,500 +0.47(+8.27%)
Mar 28, 2005 5.722 5.775 5.620 5.722 7,000 +0.00(+0.00%)
Mar 24, 2005 5.722 5.775 5.620 5.722 7,000 +0.00(+0.00%)
Mar 23, 2005 5.722 5.775 5.620 5.722 7,000 +0.02(+0.39%)
Mar 22, 2005 5.700 5.700 5.700 5.700 3,600 -0.03(-0.52%)
Mar 21, 2005 5.730 5.785 5.680 5.730 9,000 -0.10(-1.72%)
Mar 18, 2005 5.830 5.830 5.710 5.830 9,620 +0.00(+0.00%)
Mar 17, 2005 5.830 5.830 5.710 5.830 9,620 +0.05(+0.87%)
Mar 16, 2005 5.780 5.880 5.780 5.780 2,000 +0.04(+0.70%)
Mar 15, 2005 5.740 5.740 5.705 5.740 800 -0.13(-2.21%)
Mar 14, 2005 5.870 5.870 5.870 5.870 500 +0.07(+1.21%)
Mar 11, 2005 5.800 5.880 5.750 5.800 4,300 +0.00(+0.00%)
Mar 10, 2005 5.800 5.880 5.750 5.800 4,300 +0.02(+0.35%)
Mar 09, 2005 5.780 5.890 5.780 5.780 8,800 +0.11(+1.94%)
Mar 08, 2005 5.670 5.670 5.427 5.670 12,200 +0.00(+0.00%)
Mar 07, 2005 5.670 5.670 5.427 5.670 12,200 +0.07(+1.25%)
Mar 04, 2005 5.600 5.600 5.600 5.600 1,600 +0.00(+0.00%)
Mar 03, 2005 5.600 5.660 5.570 5.600 1,800 +0.00(+0.00%)
Mar 02, 2005 5.600 5.660 5.570 5.600 1,800 -0.02(-0.36%)
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.