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

Chesapeake Gold Corp (OP: CHPGF )

1.780 -0.005 (-0.28%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 7, 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, 2020 4.130 4.130 4.130 13,750 -0.02(-0.48%)
Dec 30, 2020 4.060 4.150 4.060 4.150 13,750 +0.12(+2.98%)
Dec 29, 2020 4.216 4.390 4.000 4.030 29,277 -0.15(-3.59%)
Dec 28, 2020 4.200 4.430 4.160 4.180 14,636 +0.02(+0.48%)
Dec 24, 2020 4.180 4.180 4.124 4.160 1,000 +0.08(+1.96%)
Dec 23, 2020 4.356 4.356 4.080 4.080 15,793 -0.02(-0.48%)
Dec 22, 2020 4.382 4.390 4.100 4.100 11,142 -0.35(-7.87%)
Dec 21, 2020 4.230 4.500 4.120 4.450 11,364 -0.05(-1.11%)
Dec 18, 2020 4.650 4.650 4.410 4.500 5,900 -0.02(-0.44%)
Dec 17, 2020 4.510 4.530 4.495 4.520 19,840 +0.04(+0.89%)
Dec 16, 2020 4.450 4.510 4.435 4.480 9,654 +0.03(+0.67%)
Dec 15, 2020 4.730 4.730 4.375 4.450 20,542 -0.30(-6.32%)
Dec 14, 2020 4.050 4.750 4.050 4.750 63,460 +0.57(+13.64%)
Dec 11, 2020 3.770 4.220 3.650 4.180 74,600 +0.62(+17.42%)
Dec 09, 2020 3.560 3.560 3.560 0 +0.10(+2.89%)
Dec 08, 2020 3.460 3.500 3.440 3.460 19,398 +0.03(+0.87%)
Dec 07, 2020 3.398 3.500 3.398 3.430 41,290 +0.03(+0.88%)
Dec 04, 2020 3.380 3.503 3.380 3.400 40,000 +0.01(+0.36%)
Dec 03, 2020 3.470 3.479 3.340 3.388 15,202 -0.09(-2.65%)
Dec 02, 2020 3.404 3.480 3.370 3.480 11,230 +0.06(+1.62%)
Dec 01, 2020 3.430 3.465 3.340 3.425 35,451 +0.14(+4.41%)
Nov 30, 2020 3.700 3.700 3.240 3.280 51,381 -0.21(-5.99%)
Nov 27, 2020 3.469 3.599 3.380 3.489 30,800 +0.08(+2.44%)
Nov 25, 2020 3.520 3.520 3.280 3.406 51,900 -0.09(-2.69%)
Nov 24, 2020 3.330 3.500 3.149 3.500 113,356 +0.00(+0.00%)
Nov 23, 2020 3.464 3.500 3.350 3.500 51,761 +0.06(+1.74%)
Nov 20, 2020 3.550 3.612 3.440 3.440 55,100 -0.12(-3.37%)
Nov 19, 2020 3.440 3.560 3.430 3.560 11,455 +0.09(+2.59%)
Nov 18, 2020 3.521 3.550 3.470 3.470 17,649 -0.10(-2.80%)
Nov 17, 2020 3.600 3.642 3.500 3.570 15,441 +0.01(+0.28%)
Nov 16, 2020 3.500 3.596 3.500 3.560 17,708 +0.00(+0.00%)
Nov 13, 2020 3.534 3.610 3.500 3.560 25,800 +0.07(+2.12%)
Nov 12, 2020 3.480 3.600 3.480 3.486 7,196 -0.00(-0.01%)
Nov 11, 2020 3.773 3.773 3.463 3.486 41,608 -0.18(-5.01%)
Nov 10, 2020 3.950 3.950 3.618 3.670 55,108 -0.24(-6.05%)
Nov 09, 2020 4.048 4.100 3.661 3.906 38,921 -0.14(-3.55%)
Nov 06, 2020 4.000 4.305 3.950 4.050 30,800 +0.05(+1.25%)
Nov 05, 2020 3.730 4.000 3.730 4.000 67,704 +0.30(+8.11%)
Nov 04, 2020 3.820 3.820 3.680 3.700 34,033 -0.18(-4.64%)
Nov 03, 2020 4.000 4.004 3.790 3.880 18,904 +0.10(+2.65%)
Nov 02, 2020 3.635 3.840 3.630 3.780 35,474 +0.16(+4.42%)
Oct 30, 2020 3.572 3.635 3.424 3.620 73,700 +0.17(+4.93%)
Oct 29, 2020 3.620 3.620 3.411 3.450 52,642 -0.17(-4.83%)
Oct 28, 2020 3.920 3.920 3.600 3.625 18,318 -0.36(-8.94%)
Oct 27, 2020 3.940 4.000 3.930 3.981 4,648 -0.05(-1.22%)
Oct 26, 2020 3.856 4.060 3.850 4.030 25,886 +0.12(+3.07%)
Oct 23, 2020 4.054 4.061 3.870 3.910 18,200 -0.11(-2.74%)
Oct 22, 2020 4.020 4.130 4.020 4.020 8,001 -0.00(-0.03%)
Oct 21, 2020 4.020 4.123 4.020 4.021 6,177 -0.02(-0.46%)
Oct 20, 2020 4.100 4.147 4.040 4.040 29,484 -0.09(-2.18%)
Oct 19, 2020 4.347 4.347 4.100 4.130 9,106 -0.20(-4.62%)
Oct 16, 2020 4.300 4.450 4.260 4.330 17,900 +0.08(+1.88%)
Oct 15, 2020 4.225 4.258 4.178 4.250 11,922 -0.01(-0.23%)
Oct 14, 2020 4.251 4.300 4.130 4.260 21,746 +0.01(+0.24%)
Oct 13, 2020 4.200 4.330 4.166 4.250 13,831 +0.05(+1.19%)
Oct 12, 2020 4.290 4.290 4.200 4.200 24,065 -0.10(-2.33%)
Oct 09, 2020 4.500 4.500 4.182 4.300 19,100 +0.04(+0.94%)
Oct 08, 2020 4.295 4.310 4.240 4.260 10,600 -0.09(-2.07%)
Oct 07, 2020 4.500 4.500 4.255 4.350 25,914 -0.09(-2.03%)
Oct 06, 2020 4.531 4.550 4.440 4.440 4,494 -0.00(-0.08%)
Oct 05, 2020 4.310 4.540 4.310 4.444 13,422 +0.13(+2.91%)
Oct 02, 2020 4.280 4.425 4.240 4.318 15,100 +0.06(+1.36%)
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.