Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chesapeake Gold Corp (OP: CHPGF )

2.013 +0.023 (+1.13%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 31, 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 (%)
Nov 30, 2021 2.500 2.608 2.500 2.600 19,358 +0.06(+2.43%)
Nov 29, 2021 2.540 2.540 2.509 2.538 7,875 -0.05(-2.01%)
Nov 26, 2021 2.580 2.590 2.560 2.590 6,410 -0.01(-0.38%)
Nov 24, 2021 2.650 2.700 2.600 2.600 500 +0.02(+0.78%)
Nov 23, 2021 2.720 2.720 2.575 2.580 23,410 -0.13(-4.80%)
Nov 22, 2021 2.749 2.820 2.710 2.710 4,005 -0.06(-2.17%)
Nov 19, 2021 2.840 2.850 2.730 2.770 9,902 -0.08(-2.81%)
Nov 18, 2021 2.910 2.910 2.780 2.850 2,024 +0.05(+1.79%)
Nov 17, 2021 2.800 2.870 2.780 2.800 6,745 -0.04(-1.41%)
Nov 16, 2021 2.970 2.980 2.790 2.840 9,063 -0.08(-2.57%)
Nov 15, 2021 2.890 2.950 2.844 2.915 12,525 +0.02(+0.73%)
Nov 12, 2021 2.970 2.970 2.870 2.894 45,252 -0.09(-2.89%)
Nov 11, 2021 2.977 2.990 2.950 2.980 16,898 -0.02(-0.67%)
Nov 10, 2021 3.000 3.000 15,225 +0.09(+3.09%)
Nov 09, 2021 2.890 2.930 2.890 2.910 4,786 -0.09(-3.00%)
Nov 08, 2021 2.881 3.020 2.881 3.000 10,420 +0.07(+2.39%)
Nov 05, 2021 2.930 2.970 2.890 2.930 6,701 +0.02(+0.69%)
Nov 04, 2021 2.970 2.970 2.890 2.910 2,310 -0.06(-2.04%)
Nov 03, 2021 3.020 3.020 2.938 2.970 1,970 +0.00(+0.02%)
Nov 02, 2021 2.910 2.970 2.860 2.970 2,900 +0.06(+2.06%)
Nov 01, 2021 2.970 2.970 2.830 2.910 2,500 -0.06(-2.02%)
Oct 29, 2021 2.970 2.970 2.950 2.970 4,295 +0.00(+0.00%)
Oct 28, 2021 2.970 2.990 2.970 2.970 2,407 -0.02(-0.78%)
Oct 27, 2021 3.000 3.020 2.950 2.993 3,092 -0.03(-0.89%)
Oct 26, 2021 3.070 3.020 3.020 3,100 -0.06(-1.95%)
Oct 25, 2021 3.050 3.230 3.020 3.080 12,330 +0.06(+1.99%)
Oct 22, 2021 3.050 3.050 3.000 3.020 3,285 -0.01(-0.33%)
Oct 21, 2021 3.030 3.030 3.030 3.030 502 +0.04(+1.32%)
Oct 20, 2021 3.050 3.050 2.990 2.990 19,132 -0.06(-1.95%)
Oct 19, 2021 3.022 3.050 2.975 3.050 8,235 +0.05(+1.67%)
Oct 18, 2021 3.050 3.050 2.980 3.000 14,875 -0.03(-0.99%)
Oct 15, 2021 3.050 3.050 2.980 3.030 3,000 +0.06(+2.02%)
Oct 14, 2021 2.950 2.970 2.890 2.970 5,083 +0.11(+3.85%)
Oct 13, 2021 2.680 2.860 2.680 2.860 5,345 +0.14(+5.15%)
Oct 12, 2021 2.740 2.750 2.681 2.720 7,360 +0.02(+0.74%)
Oct 11, 2021 2.600 2.700 2.500 2.700 1,077 +0.00(+0.11%)
Oct 08, 2021 2.680 2.725 2.680 2.697 3,704 -0.04(-1.28%)
Oct 07, 2021 2.646 2.732 2.638 2.732 2,500 +0.13(+5.08%)
Oct 06, 2021 2.600 2.780 2.600 2.600 15,700 -0.11(-4.06%)
Oct 05, 2021 2.860 2.908 2.572 2.710 28,428 -0.11(-3.76%)
Oct 04, 2021 2.796 2.820 2.796 2.816 1,440 +0.01(+0.46%)
Oct 01, 2021 2.550 2.803 2.550 2.803 5,732 +0.31(+12.28%)
Sep 30, 2021 2.550 2.700 2.497 2.497 13,469 -0.22(-8.21%)
Sep 29, 2021 2.750 2.750 2.575 2.720 36,282 -0.03(-1.09%)
Sep 28, 2021 2.850 2.860 2.750 2.750 18,835 -0.21(-6.99%)
Sep 27, 2021 2.800 3.100 2.800 2.957 9,750 +0.08(+2.66%)
Sep 24, 2021 2.970 2.970 2.880 2.880 2,287 -0.07(-2.37%)
Sep 23, 2021 3.020 3.050 2.950 2.950 27,371 -0.07(-2.32%)
Sep 22, 2021 2.900 3.020 2.900 3.020 23,116 +0.13(+4.50%)
Sep 21, 2021 2.990 3.000 2.890 2.890 15,312 -0.10(-3.34%)
Sep 20, 2021 2.960 2.990 2.830 2.990 29,719 +0.03(+1.01%)
Sep 17, 2021 2.930 2.990 2.930 2.960 14,810 -0.04(-1.26%)
Sep 16, 2021 3.050 3.050 2.890 2.998 25,972 -0.10(-3.29%)
Sep 15, 2021 3.078 3.100 3.050 3.100 15,195 +0.06(+1.97%)
Sep 14, 2021 3.035 3.070 3.035 3.040 14,554 -0.03(-0.98%)
Sep 13, 2021 3.025 3.070 3.020 3.070 5,869 -0.01(-0.20%)
Sep 10, 2021 3.140 3.150 3.038 3.076 18,300 -0.09(-2.97%)
Sep 09, 2021 3.250 3.250 3.162 3.170 2,904 -0.08(-2.46%)
Sep 08, 2021 3.183 3.250 3.180 3.250 5,619 +0.04(+1.26%)
Sep 07, 2021 3.202 3.266 3.161 3.210 6,906 -0.10(-3.09%)
Sep 03, 2021 3.250 3.420 3.250 3.312 6,985 +0.07(+2.21%)
Sep 02, 2021 3.243 3.250 3.240 3.240 6,183 -0.01(-0.30%)
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.