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

Chesapeake Gold Corp (OP: CHPGF )

1.860 -0.165 (-8.15%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 21, 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 31, 2018 1.900 1.932 1.900 1.920 3,300 +0.01(+0.47%)
May 30, 2018 1.911 1.911 1.911 1.911 400 +0.01(+0.26%)
May 29, 2018 1.866 1.970 1.866 1.906 17,500 -0.06(-3.06%)
May 25, 2018 1.966 1.966 1.966 0 +0.02(+0.83%)
May 24, 2018 1.950 1.950 1.950 1.950 7,011 +0.08(+4.28%)
May 23, 2018 1.870 1.893 1.870 1.870 2,300 +0.08(+4.18%)
May 22, 2018 1.734 1.832 1.731 1.795 9,767 +0.14(+8.13%)
May 21, 2018 1.820 1.820 1.660 1.660 7,000 -0.09(-5.32%)
May 18, 2018 1.840 1.840 1.750 1.753 3,243 +0.08(+4.98%)
May 16, 2018 1.670 1.670 1.670 0 -0.03(-1.76%)
May 15, 2018 1.746 1.746 1.700 1.700 2,300 -0.05(-2.86%)
May 14, 2018 1.800 1.800 1.750 1.750 1,700 -0.01(-0.57%)
May 11, 2018 1.800 1.800 1.760 1.760 8,445 +0.04(+2.16%)
May 10, 2018 1.728 1.750 1.682 1.723 9,051 +0.01(+0.40%)
May 09, 2018 1.750 1.750 1.710 1.716 10,805 -0.00(-0.24%)
May 07, 2018 1.720 1.720 1.720 0 -0.00(-0.24%)
May 04, 2018 1.714 1.724 1.714 1.724 1,370 +0.02(+1.42%)
May 03, 2018 1.779 1.800 1.700 1.700 12,021 -0.05(-2.86%)
May 02, 2018 1.754 1.810 1.740 1.750 13,400 +0.01(+0.34%)
May 01, 2018 1.800 1.800 1.744 1.744 6,400 -0.08(-4.44%)
Apr 30, 2018 1.946 1.946 1.825 1.825 31,337 -0.19(-9.29%)
Apr 27, 2018 1.950 2.012 1.950 2.012 3,550 +0.06(+2.97%)
Apr 26, 2018 2.052 2.052 1.950 1.954 9,600 -0.04(-2.11%)
Apr 25, 2018 2.010 2.010 1.996 1.996 3,650 -0.04(-2.16%)
Apr 24, 2018 2.110 2.110 2.040 2.040 6,200 +0.02(+0.99%)
Apr 23, 2018 2.020 2.055 2.010 2.020 14,050 -0.01(-0.71%)
Apr 20, 2018 2.034 2.034 2.034 2.034 3,000 -0.07(-3.33%)
Apr 19, 2018 2.160 2.180 2.105 2.105 6,925 +0.00(+0.22%)
Apr 18, 2018 2.101 2.101 2.100 2.100 499 +0.00(+0.00%)
Apr 17, 2018 2.100 2.100 2.100 2.100 300 +0.03(+1.45%)
Apr 16, 2018 2.180 2.180 2.060 2.070 2,600 -0.10(-4.55%)
Apr 13, 2018 2.169 2.169 2.169 2.169 3,475 +0.02(+0.76%)
Apr 12, 2018 2.180 2.187 2.152 2.152 8,818 +0.04(+1.96%)
Apr 11, 2018 2.200 2.200 2.111 2.111 18,450 +0.12(+6.08%)
Apr 10, 2018 2.000 2.013 1.990 1.990 10,900 -0.00(-0.15%)
Apr 09, 2018 1.990 1.994 1.990 1.993 4,000 +0.01(+0.66%)
Apr 06, 2018 1.992 2.000 1.980 1.980 6,050 +0.10(+5.13%)
Apr 05, 2018 2.010 2.010 1.843 1.883 16,805 -0.12(-5.83%)
Apr 04, 2018 2.000 2.000 2.000 2.000 200 +0.01(+0.76%)
Apr 03, 2018 1.890 1.990 1.830 1.985 29,594 +0.07(+3.39%)
Apr 02, 2018 1.930 1.990 1.918 1.920 8,586 +0.01(+0.52%)
Mar 29, 2018 1.910 1.910 1.910 0 +0.01(+0.58%)
Mar 28, 2018 1.950 2.000 1.894 1.899 8,956 -0.03(-1.50%)
Mar 27, 2018 2.221 2.221 1.773 1.928 121,930 -0.32(-14.23%)
Mar 26, 2018 2.337 2.340 2.240 2.248 4,503 +0.01(+0.26%)
Mar 23, 2018 2.304 2.340 2.150 2.242 23,174 +0.06(+2.85%)
Mar 22, 2018 2.208 2.235 2.180 2.180 10,545 +0.00(+0.00%)
Mar 21, 2018 2.180 2.180 2.160 2.180 7,999 -0.00(-0.02%)
Mar 20, 2018 2.180 2.180 2.180 2.180 1,600 -0.11(-4.59%)
Mar 19, 2018 2.190 2.285 2.170 2.285 5,000 +0.09(+3.89%)
Mar 16, 2018 2.200 2.287 2.172 2.200 24,625 -0.01(-0.45%)
Mar 15, 2018 2.250 2.250 2.190 2.210 5,600 -0.06(-2.64%)
Mar 14, 2018 2.293 2.300 2.270 2.270 600 -0.06(-2.58%)
Mar 13, 2018 2.310 2.330 2.300 2.330 2,335 +0.03(+1.30%)
Mar 12, 2018 2.330 2.330 2.300 2.300 2,920 -0.05(-2.13%)
Mar 09, 2018 2.362 2.512 2.350 2.350 12,255 -0.00(-0.11%)
Mar 08, 2018 2.436 2.502 2.353 2.353 12,220 -0.20(-7.71%)
Mar 07, 2018 2.450 2.560 2.450 2.549 16,000 -0.10(-3.78%)
Mar 06, 2018 2.381 2.649 2.381 2.649 22,455 +0.30(+12.92%)
Mar 05, 2018 2.400 2.400 2.346 2.346 2,300 -0.05(-2.14%)
Mar 02, 2018 2.400 2.409 2.351 2.397 6,250 -0.08(-3.30%)
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.