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 (%)
Feb 28, 2017 3.150 3.150 2.940 2.940 3,323 -0.26(-8.00%)
Feb 27, 2017 3.310 3.310 3.196 3.196 2,000 -0.00(-0.13%)
Feb 24, 2017 3.305 3.330 3.200 3.200 10,655 +0.12(+3.90%)
Feb 23, 2017 3.270 3.320 3.080 3.080 9,516 +0.02(+0.62%)
Feb 22, 2017 3.205 3.205 3.061 3.061 4,462 -0.06(-1.89%)
Feb 21, 2017 3.181 3.181 3.037 3.120 22,100 +0.05(+1.63%)
Feb 17, 2017 3.070 3.070 3.070 0 -0.07(-2.23%)
Feb 16, 2017 3.150 3.150 3.131 3.140 4,525 +0.02(+0.74%)
Feb 15, 2017 3.150 3.150 3.106 3.117 8,795 +0.03(+0.87%)
Feb 14, 2017 3.094 3.202 3.090 3.090 6,694 +0.05(+1.58%)
Feb 13, 2017 3.200 3.200 3.042 3.042 700 -0.00(-0.09%)
Feb 10, 2017 3.170 3.170 3.003 3.045 4,800 -0.10(-3.29%)
Feb 09, 2017 3.192 3.192 3.130 3.148 2,011 -0.02(-0.71%)
Feb 08, 2017 3.150 3.305 3.150 3.171 4,030 -0.15(-4.64%)
Feb 07, 2017 3.120 3.325 3.110 3.325 875 +0.12(+3.71%)
Feb 06, 2017 3.160 3.206 3.097 3.206 9,697 +0.10(+3.36%)
Feb 03, 2017 3.034 3.235 2.995 3.102 1,020 -0.04(-1.22%)
Feb 02, 2017 3.136 3.184 3.060 3.140 13,731 +0.05(+1.63%)
Feb 01, 2017 3.090 3.092 3.011 3.090 16,613 -0.11(-3.35%)
Jan 31, 2017 3.101 3.197 3.101 3.197 2,500 +0.13(+4.22%)
Jan 30, 2017 3.103 3.120 3.067 3.067 11,135 +0.01(+0.39%)
Jan 27, 2017 3.070 3.070 3.055 3.055 2,440 -0.00(-0.15%)
Jan 26, 2017 3.060 3.060 3.060 3.060 400 -0.06(-1.92%)
Jan 25, 2017 3.121 3.134 3.120 3.120 20,440 -0.02(-0.72%)
Jan 24, 2017 3.138 3.200 3.114 3.143 4,735 -0.11(-3.30%)
Jan 23, 2017 3.210 3.279 3.210 3.250 2,950 -0.01(-0.21%)
Jan 20, 2017 3.210 3.257 3.210 3.257 1,700 +0.12(+3.72%)
Jan 19, 2017 3.200 3.220 3.090 3.140 1,585 -0.10(-3.18%)
Jan 18, 2017 3.311 3.320 3.243 3.243 1,580 -0.13(-3.76%)
Jan 17, 2017 3.370 3.370 3.292 3.370 1,300 +0.23(+7.43%)
Jan 13, 2017 3.137 3.137 3.137 0 +0.04(+1.19%)
Jan 12, 2017 3.204 3.204 3.100 3.100 1,675 -0.04(-1.27%)
Jan 11, 2017 3.140 3.190 3.140 3.140 3,655 -0.01(-0.32%)
Jan 10, 2017 3.305 3.305 3.143 3.150 3,700 -0.08(-2.48%)
Jan 09, 2017 3.323 3.323 3.170 3.230 7,625 +0.03(+0.91%)
Jan 06, 2017 3.220 3.230 3.201 3.201 600 -0.17(-5.01%)
Jan 05, 2017 3.371 3.450 3.338 3.370 31,263 +0.24(+7.67%)
Jan 04, 2017 3.110 3.159 3.090 3.130 11,850 +0.19(+6.43%)
Jan 03, 2017 3.009 3.019 2.941 2.941 3,000 +0.12(+4.30%)
Dec 30, 2016 2.820 2.820 2.820 0 -0.07(-2.28%)
Dec 29, 2016 2.660 2.930 2.660 2.885 8,900 +0.24(+8.88%)
Dec 28, 2016 2.648 2.716 2.640 2.650 14,268 +0.10(+3.92%)
Dec 27, 2016 2.560 2.560 2.440 2.550 10,848 +0.03(+1.19%)
Dec 23, 2016 2.520 2.520 2.520 0 +0.03(+1.20%)
Dec 22, 2016 2.498 2.532 2.490 2.490 3,957 -0.05(-1.95%)
Dec 21, 2016 2.500 2.573 2.500 2.539 5,480 +0.04(+1.58%)
Dec 20, 2016 2.460 2.609 2.430 2.500 33,700 +0.05(+2.04%)
Dec 19, 2016 2.500 2.550 2.450 2.450 28,400 -0.07(-2.78%)
Dec 16, 2016 2.605 2.605 2.520 2.520 17,812 -0.03(-1.17%)
Dec 15, 2016 2.567 2.613 2.540 2.550 17,846 -0.04(-1.55%)
Dec 14, 2016 2.790 2.790 2.570 2.590 10,321 -0.09(-3.39%)
Dec 13, 2016 2.718 2.742 2.681 2.681 10,518 -0.02(-0.70%)
Dec 12, 2016 2.700 2.770 2.660 2.700 21,197 +0.03(+1.21%)
Dec 09, 2016 2.650 2.730 2.640 2.668 23,602 +0.04(+1.45%)
Dec 08, 2016 2.643 2.645 2.629 2.629 1,900 -0.01(-0.20%)
Dec 07, 2016 2.834 2.834 2.618 2.635 20,896 -0.19(-6.57%)
Dec 06, 2016 2.860 2.860 2.814 2.820 2,900 +0.02(+0.72%)
Dec 05, 2016 2.750 2.989 2.750 2.800 8,597 -0.07(-2.42%)
Dec 02, 2016 2.969 3.020 2.869 2.869 9,600 +0.17(+6.33%)
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.