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

Chesapeake Gold Corp (OP: CHPGF )

1.990 -0.285 (-12.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 28, 2015 1.580 1.580 1.580 0 -0.09(-5.39%)
May 26, 2015 1.670 1.670 1.670 0 +0.07(+4.37%)
May 22, 2015 1.600 1.600 1.600 0 -0.07(-4.39%)
May 21, 2015 1.620 1.673 1.620 1.673 2,200 +0.04(+2.67%)
May 20, 2015 1.660 1.660 1.630 1.630 2,500 -0.00(-0.06%)
May 19, 2015 1.580 1.634 1.580 1.631 3,135 +0.03(+1.93%)
May 18, 2015 1.660 1.660 1.580 1.600 3,390 -0.06(-3.61%)
May 15, 2015 1.660 1.662 1.660 1.660 1,700 -0.04(-2.35%)
May 14, 2015 1.660 1.710 1.660 1.700 900 +0.03(+1.80%)
May 13, 2015 1.720 1.720 1.660 1.670 7,595 -0.00(-0.18%)
May 12, 2015 1.670 1.673 1.670 1.673 1,107 -0.03(-1.59%)
May 07, 2015 1.700 1.700 1.700 0 +0.13(+8.28%)
May 06, 2015 1.678 1.698 1.570 1.570 15,865 -0.06(-3.68%)
May 05, 2015 1.643 1.680 1.630 1.630 1,700 +0.04(+2.52%)
May 04, 2015 1.635 1.640 1.590 1.590 2,058 -0.05(-3.05%)
May 01, 2015 1.640 1.640 1.640 1.640 500 +0.05(+3.14%)
Apr 30, 2015 1.550 1.593 1.531 1.590 13,727 -0.08(-4.79%)
Apr 29, 2015 1.600 1.717 1.520 1.670 109,280 +0.05(+3.09%)
Apr 28, 2015 1.570 1.630 1.545 1.620 3,619 +0.03(+1.89%)
Apr 27, 2015 1.610 1.643 1.590 1.590 11,486 -0.03(-1.85%)
Apr 24, 2015 1.600 1.643 1.590 1.620 22,935 +0.00(+0.00%)
Apr 23, 2015 1.620 1.620 1.620 1.620 400 +0.00(+0.00%)
Apr 22, 2015 1.652 1.652 1.620 1.620 4,500 -0.04(-2.64%)
Apr 20, 2015 1.664 1.664 1.664 0 +0.04(+2.40%)
Apr 17, 2015 1.582 1.625 1.580 1.625 305 +0.04(+2.65%)
Apr 16, 2015 1.640 1.689 1.583 1.583 862 +0.01(+0.83%)
Apr 15, 2015 1.600 1.620 1.570 1.570 9,320 -0.10(-5.99%)
Apr 14, 2015 1.600 1.676 1.600 1.670 7,160 +0.10(+6.37%)
Apr 13, 2015 1.650 1.650 1.560 1.570 3,350 -0.07(-4.56%)
Apr 10, 2015 1.560 1.650 1.560 1.645 9,238 +0.12(+7.59%)
Apr 09, 2015 1.640 1.640 1.520 1.529 18,235 -0.12(-7.33%)
Apr 08, 2015 1.620 1.650 1.620 1.650 3,250 -0.04(-2.24%)
Apr 07, 2015 1.690 1.690 1.688 1.688 750 -0.01(-0.72%)
Apr 06, 2015 1.688 1.700 1.688 1.700 5,400 +0.05(+3.03%)
Apr 02, 2015 1.650 1.650 1.650 0 -0.00(-0.24%)
Apr 01, 2015 1.633 1.654 1.620 1.654 6,900 +0.03(+2.10%)
Mar 31, 2015 1.605 1.620 1.605 1.620 1,200 -0.08(-4.87%)
Mar 30, 2015 1.710 1.710 1.703 1.703 6,000 -0.00(-0.29%)
Mar 27, 2015 1.690 1.708 1.690 1.708 2,404 -0.00(-0.06%)
Mar 26, 2015 1.709 1.709 1.709 1.709 900 -0.00(-0.06%)
Mar 25, 2015 1.710 1.710 1.710 1.710 37,020 -0.01(-0.58%)
Mar 24, 2015 1.720 1.720 1.720 1.720 300 +0.08(+4.88%)
Mar 23, 2015 1.647 1.647 1.640 1.640 260 -0.10(-5.75%)
Mar 20, 2015 1.730 1.740 1.700 1.740 21,550 +0.08(+4.82%)
Mar 19, 2015 1.660 1.660 1.660 1.660 550 -0.04(-2.35%)
Mar 18, 2015 1.590 1.700 1.590 1.700 1,681 +0.14(+8.90%)
Mar 16, 2015 1.561 1.561 1.561 0 -0.08(-4.99%)
Mar 13, 2015 1.670 1.673 1.643 1.643 6,350 -0.06(-3.35%)
Mar 12, 2015 1.710 1.750 1.700 1.700 10,560 -0.02(-1.14%)
Mar 11, 2015 1.700 1.720 1.625 1.720 1,612 -0.00(-0.02%)
Mar 10, 2015 1.681 1.790 1.681 1.720 10,800 -0.05(-2.82%)
Mar 09, 2015 1.691 1.770 1.681 1.770 4,350 +0.12(+7.27%)
Mar 06, 2015 1.663 1.663 1.599 1.650 14,100 -0.05(-2.88%)
Mar 05, 2015 1.750 1.750 1.650 1.699 7,722 -0.05(-2.91%)
Mar 04, 2015 1.780 1.780 1.590 1.750 9,940 -0.00(-0.06%)
Mar 03, 2015 1.780 1.803 1.751 1.751 370 -0.03(-1.62%)
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.