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 (%)
Feb 28, 2019 1.495 1.520 1.495 1.520 700 -0.00(-0.31%)
Feb 27, 2019 1.545 1.545 1.500 1.525 3,950 -0.01(-0.78%)
Feb 26, 2019 1.580 1.580 1.500 1.537 4,500 -0.07(-4.62%)
Feb 25, 2019 1.593 1.611 1.585 1.611 800 -0.03(-1.99%)
Feb 22, 2019 1.646 1.650 1.580 1.644 8,600 +0.04(+2.25%)
Feb 21, 2019 1.694 1.694 1.523 1.608 26,950 -0.13(-7.44%)
Feb 20, 2019 1.726 1.737 1.726 1.737 1,660 +0.02(+1.16%)
Feb 19, 2019 1.736 1.740 1.660 1.717 3,663 -0.06(-3.41%)
Feb 15, 2019 1.778 1.778 1.778 1.778 200 -0.02(-1.24%)
Feb 13, 2019 1.800 1.800 1.800 0 +0.05(+2.86%)
Feb 12, 2019 1.739 1.779 1.724 1.750 15,900 +0.09(+5.42%)
Feb 11, 2019 1.750 1.750 1.660 1.660 2,055 -0.06(-3.49%)
Feb 08, 2019 1.650 1.720 1.650 1.720 4,200 -0.02(-1.15%)
Feb 07, 2019 1.830 1.830 1.656 1.740 7,305 -0.07(-3.87%)
Feb 06, 2019 1.798 1.810 1.784 1.810 4,477 +0.02(+1.12%)
Feb 05, 2019 1.712 1.790 1.712 1.790 7,002 +0.09(+5.29%)
Feb 04, 2019 1.847 1.847 1.660 1.700 12,987 -0.14(-7.61%)
Feb 01, 2019 1.768 1.840 1.760 1.840 600 +0.08(+4.55%)
Jan 31, 2019 1.752 1.770 1.700 1.760 11,700 +0.01(+0.57%)
Jan 30, 2019 1.700 1.750 1.581 1.750 8,000 +0.02(+1.16%)
Jan 29, 2019 1.620 1.730 1.620 1.730 2,000 +0.11(+6.79%)
Jan 28, 2019 1.488 1.620 1.488 1.620 23,180 +0.03(+2.09%)
Jan 25, 2019 1.582 1.587 1.570 1.587 1,400 -0.07(-4.29%)
Jan 24, 2019 1.586 1.658 1.583 1.658 27,320 +0.09(+5.61%)
Jan 23, 2019 1.510 1.570 1.510 1.570 14,200 +0.01(+0.64%)
Jan 22, 2019 1.560 1.560 1.560 1.560 200 +0.10(+6.85%)
Jan 18, 2019 1.497 1.497 1.400 1.460 3,400 -0.06(-3.95%)
Jan 17, 2019 1.480 1.520 1.473 1.520 3,170 -0.05(-3.18%)
Jan 16, 2019 1.505 1.590 1.505 1.570 7,340 -0.03(-1.86%)
Jan 15, 2019 1.500 1.600 1.500 1.600 49,900 -0.02(-1.25%)
Jan 14, 2019 1.510 1.620 1.510 1.620 28,475 +0.20(+14.08%)
Jan 11, 2019 1.503 1.503 1.420 1.420 33,300 -0.22(-13.41%)
Jan 10, 2019 1.501 1.640 1.500 1.640 8,800 +0.01(+0.61%)
Jan 09, 2019 1.620 1.630 1.500 1.630 3,620 +0.09(+5.84%)
Jan 08, 2019 1.550 1.550 1.540 1.540 235 -0.03(-1.91%)
Jan 07, 2019 1.520 1.570 1.520 1.570 2,760 +0.05(+3.29%)
Jan 04, 2019 1.480 1.530 1.452 1.520 2,700 +0.01(+0.34%)
Jan 03, 2019 1.470 1.515 1.444 1.515 4,855 +0.08(+5.36%)
Jan 02, 2019 1.365 1.439 1.357 1.438 6,500 +0.08(+5.71%)
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%)
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.