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 (%)
Aug 31, 2016 4.332 4.351 4.300 4.300 9,161 -0.01(-0.26%)
Aug 30, 2016 4.451 4.451 4.311 4.311 16,718 -0.14(-3.19%)
Aug 29, 2016 4.600 4.690 4.450 4.453 9,937 -0.16(-3.40%)
Aug 26, 2016 4.770 4.850 4.610 4.610 43,132 +0.11(+2.39%)
Aug 25, 2016 4.240 4.503 4.240 4.503 7,850 +0.23(+5.45%)
Aug 24, 2016 4.540 4.540 4.270 4.270 14,050 -0.06(-1.39%)
Aug 23, 2016 4.603 4.605 4.330 4.330 25,464 -0.07(-1.59%)
Aug 22, 2016 4.789 4.789 4.360 4.400 38,984 -0.47(-9.65%)
Aug 19, 2016 4.860 4.870 4.790 4.870 8,057 +0.02(+0.41%)
Aug 18, 2016 4.770 4.860 4.770 4.850 10,328 +0.13(+2.74%)
Aug 17, 2016 4.824 4.870 4.721 4.721 9,312 -0.07(-1.55%)
Aug 16, 2016 4.777 4.820 4.690 4.795 5,570 +0.08(+1.59%)
Aug 15, 2016 4.701 4.759 4.700 4.720 5,210 +0.01(+0.24%)
Aug 12, 2016 4.713 4.820 4.709 4.709 7,914 +0.02(+0.32%)
Aug 11, 2016 4.769 4.833 4.694 4.694 5,300 -0.08(-1.60%)
Aug 10, 2016 4.609 4.811 4.600 4.770 15,540 +0.16(+3.46%)
Aug 09, 2016 4.580 4.623 4.579 4.611 3,300 +0.04(+0.89%)
Aug 08, 2016 4.593 4.594 4.560 4.570 2,209 -0.01(-0.13%)
Aug 05, 2016 4.572 4.600 4.400 4.576 7,662 +0.05(+1.16%)
Aug 04, 2016 4.490 4.693 4.490 4.523 79,330 +0.27(+6.43%)
Aug 03, 2016 4.250 4.262 4.090 4.250 8,858 +0.06(+1.39%)
Aug 02, 2016 4.380 4.380 4.050 4.192 156,670 +0.06(+1.50%)
Aug 01, 2016 4.040 4.140 4.040 4.130 6,334 +0.09(+2.23%)
Jul 29, 2016 4.000 4.130 3.920 4.040 11,032 +0.12(+3.06%)
Jul 28, 2016 3.880 3.930 3.880 3.920 9,967 +0.09(+2.35%)
Jul 27, 2016 3.800 3.850 3.756 3.830 21,771 +0.21(+5.80%)
Jul 26, 2016 3.639 3.705 3.620 3.620 12,833 -0.11(-2.95%)
Jul 25, 2016 3.895 3.895 3.650 3.730 24,310 -0.10(-2.61%)
Jul 22, 2016 3.950 3.950 3.800 3.830 15,257 -0.09(-2.22%)
Jul 21, 2016 3.380 3.917 3.380 3.917 22,356 +0.66(+20.45%)
Jul 20, 2016 3.710 3.710 3.252 3.252 62,156 -0.57(-14.87%)
Jul 19, 2016 3.840 4.000 3.812 3.820 9,428 -0.20(-4.98%)
Jul 18, 2016 4.245 4.245 3.883 4.020 31,025 -0.15(-3.69%)
Jul 15, 2016 4.300 4.476 4.170 4.174 25,208 -0.10(-2.25%)
Jul 14, 2016 4.450 4.450 4.250 4.270 14,637 -0.31(-6.80%)
Jul 13, 2016 4.590 4.660 4.483 4.582 36,430 +0.08(+1.81%)
Jul 12, 2016 4.842 4.920 4.500 4.500 56,224 -0.20(-4.22%)
Jul 11, 2016 4.230 4.880 4.200 4.698 70,942 +0.67(+16.58%)
Jul 08, 2016 4.700 4.030 4.030 49,326 -0.67(-14.26%)
Jul 07, 2016 5.035 5.035 4.510 4.700 47,420 +0.12(+2.54%)
Jul 05, 2016 4.460 4.786 4.460 4.584 47,766 +0.34(+8.10%)
Jul 01, 2016 4.240 4.240 4.240 0 +0.06(+1.34%)
Jun 30, 2016 4.100 4.244 4.100 4.184 27,383 -0.01(-0.14%)
Jun 29, 2016 4.132 4.196 4.090 4.190 35,854 +0.11(+2.70%)
Jun 28, 2016 4.070 4.110 4.060 4.080 29,251 +0.09(+2.26%)
Jun 27, 2016 4.097 4.100 3.883 3.990 67,207 +0.06(+1.53%)
Jun 24, 2016 3.810 4.115 3.810 3.930 131,050 +0.26(+7.08%)
Jun 23, 2016 3.400 3.743 3.400 3.670 43,740 +0.27(+8.05%)
Jun 22, 2016 3.370 3.504 3.350 3.397 46,871 +0.12(+3.55%)
Jun 21, 2016 3.130 3.296 3.081 3.280 39,044 +0.18(+5.81%)
Jun 20, 2016 3.010 3.250 3.010 3.100 33,983 +0.38(+13.97%)
Jun 17, 2016 3.040 3.040 2.720 2.720 35,924 -0.28(-9.33%)
Jun 16, 2016 2.950 3.030 2.950 3.000 41,140 +0.04(+1.35%)
Jun 15, 2016 2.860 3.009 2.860 2.960 4,205 +0.09(+2.98%)
Jun 14, 2016 3.082 3.090 2.874 2.874 30,200 -0.16(-5.14%)
Jun 13, 2016 2.960 3.084 2.960 3.030 12,600 +0.10(+3.41%)
Jun 10, 2016 2.880 2.960 2.824 2.930 16,385 +0.13(+4.69%)
Jun 09, 2016 2.746 2.800 2.635 2.799 15,900 +0.19(+7.23%)
Jun 08, 2016 2.750 2.810 2.610 2.610 34,233 +0.12(+4.82%)
Jun 07, 2016 2.620 2.620 2.470 2.490 4,200 -0.15(-5.72%)
Jun 06, 2016 2.648 2.648 2.520 2.641 6,880 +0.14(+5.52%)
Jun 03, 2016 2.430 2.590 2.410 2.503 27,894 +0.21(+9.30%)
Jun 02, 2016 2.500 2.500 2.280 2.290 65,032 -0.21(-8.35%)
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.