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

Chesapeake Gold Corp (OP: CHPGF )

1.960 -0.053 (-2.61%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 3, 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 (%)
Dec 31, 2018 1.191 1.412 1.191 1.360 20,900 +0.08(+6.40%)
Dec 28, 2018 1.240 1.280 1.150 1.278 45,100 +0.04(+3.08%)
Dec 27, 2018 1.161 1.240 1.158 1.240 28,850 +0.02(+1.64%)
Dec 26, 2018 1.250 1.280 1.220 1.220 11,000 +0.03(+2.52%)
Dec 24, 2018 1.100 1.190 1.100 1.190 8,700 +0.03(+2.59%)
Dec 21, 2018 1.257 1.273 1.100 1.160 31,500 -0.15(-11.25%)
Dec 20, 2018 1.350 1.350 1.210 1.307 31,815 -0.03(-2.13%)
Dec 19, 2018 1.400 1.400 1.250 1.335 10,529 -0.00(-0.33%)
Dec 18, 2018 1.352 1.397 1.310 1.340 21,815 -0.05(-3.60%)
Dec 17, 2018 1.450 1.450 1.350 1.390 7,610 -0.01(-0.80%)
Dec 14, 2018 1.370 1.410 1.370 1.401 2,900 +0.03(+2.51%)
Dec 13, 2018 1.400 1.400 1.310 1.367 13,255 -0.12(-8.26%)
Dec 12, 2018 1.410 1.490 1.410 1.490 13,400 +0.09(+6.43%)
Dec 11, 2018 1.325 1.400 1.325 1.400 958 +0.04(+2.79%)
Dec 10, 2018 1.440 1.446 1.300 1.362 13,265 -0.02(-1.30%)
Dec 07, 2018 1.410 1.433 1.360 1.380 14,700 -0.03(-2.13%)
Dec 06, 2018 1.400 1.430 1.360 1.410 7,012 -0.04(-2.76%)
Dec 04, 2018 1.450 1.450 1.450 1.450 5,000 +0.02(+1.70%)
Dec 03, 2018 1.410 1.426 1.404 1.426 3,100 +0.02(+1.12%)
Nov 30, 2018 1.295 1.410 1.295 1.410 19,600 -0.04(-2.46%)
Nov 29, 2018 1.350 1.450 1.350 1.446 12,510 +0.02(+1.37%)
Nov 28, 2018 1.390 1.426 1.352 1.426 3,450 -0.00(-0.28%)
Nov 27, 2018 1.383 1.430 1.350 1.430 4,066 -0.02(-1.38%)
Nov 26, 2018 1.450 1.500 1.442 1.450 18,673 -0.05(-3.17%)
Nov 23, 2018 1.513 1.513 1.450 1.498 7,500 +0.01(+0.50%)
Nov 21, 2018 1.490 1.490 1.490 0 +0.14(+10.37%)
Nov 20, 2018 1.350 1.350 1.350 1.350 784 -0.05(-3.57%)
Nov 19, 2018 1.400 1.400 1.398 1.400 15,300 +0.00(+0.00%)
Nov 16, 2018 1.395 1.400 1.395 1.400 300 -0.05(-3.17%)
Nov 13, 2018 1.446 1.446 1.446 0 +0.04(+2.83%)
Nov 12, 2018 1.419 1.419 1.390 1.406 6,816 -0.01(-1.03%)
Nov 09, 2018 1.424 1.475 1.410 1.421 4,600 -0.02(-1.35%)
Nov 08, 2018 1.440 1.443 1.438 1.440 2,347 -0.00(-0.21%)
Nov 07, 2018 1.595 1.600 1.443 1.443 1,495 -0.07(-4.44%)
Nov 06, 2018 1.453 1.510 1.450 1.510 4,900 +0.07(+4.86%)
Nov 05, 2018 1.539 1.539 1.440 1.440 3,275 +0.00(+0.20%)
Nov 02, 2018 1.423 1.438 1.410 1.437 3,000 +0.03(+1.92%)
Nov 01, 2018 1.420 1.420 1.410 1.410 2,500 -0.01(-0.70%)
Oct 31, 2018 1.420 1.420 1.400 1.420 3,052 -0.04(-2.71%)
Oct 30, 2018 1.420 1.460 1.420 1.460 7,460 -0.00(-0.03%)
Oct 29, 2018 1.498 1.498 1.460 1.460 1,440 +0.04(+2.82%)
Oct 26, 2018 1.480 1.480 1.420 1.420 3,900 -0.04(-2.74%)
Oct 25, 2018 1.490 1.500 1.450 1.460 6,100 +0.02(+1.39%)
Oct 24, 2018 1.510 1.678 1.440 1.440 3,590 -0.05(-3.56%)
Oct 23, 2018 1.800 1.800 1.480 1.493 5,980 -0.16(-9.51%)
Oct 22, 2018 1.438 1.650 1.437 1.650 1,700 +0.10(+6.45%)
Oct 19, 2018 1.500 1.560 1.500 1.550 2,300 +0.06(+3.75%)
Oct 18, 2018 1.440 1.524 1.440 1.494 1,540 +0.05(+3.75%)
Oct 17, 2018 1.454 1.454 1.440 1.440 5,450 +0.00(+0.00%)
Oct 16, 2018 1.464 1.464 1.440 1.440 4,253 -0.06(-3.79%)
Oct 15, 2018 1.491 1.502 1.491 1.497 5,300 +0.04(+2.52%)
Oct 12, 2018 1.450 1.470 1.431 1.460 2,200 +0.07(+4.90%)
Oct 11, 2018 1.480 1.500 1.392 1.392 45,177 -0.03(-1.99%)
Oct 10, 2018 1.524 1.524 1.420 1.420 5,747 +0.00(+0.00%)
Oct 09, 2018 1.398 1.450 1.398 1.420 4,257 -0.17(-10.56%)
Oct 05, 2018 1.588 1.588 1.588 0 +0.12(+8.01%)
Oct 04, 2018 1.470 1.480 1.470 1.470 5,000 +0.00(+0.00%)
Oct 03, 2018 1.510 1.510 1.470 1.470 5,400 -0.07(-4.56%)
Oct 02, 2018 1.550 1.550 1.510 1.540 1,350 +0.03(+2.00%)
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.