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 (%)
Sep 28, 2018 1.548 1.548 1.548 1.548 300 +0.06(+3.89%)
Sep 27, 2018 1.500 1.580 1.490 1.490 15,028 -0.07(-4.29%)
Sep 26, 2018 1.530 1.560 1.483 1.557 4,275 +0.00(+0.20%)
Sep 25, 2018 1.540 1.554 1.490 1.554 30,245 +0.00(+0.24%)
Sep 24, 2018 1.547 1.550 1.547 1.550 8,000 +0.00(+0.00%)
Sep 21, 2018 1.550 1.550 1.550 1.550 2,100 +0.06(+4.03%)
Sep 20, 2018 1.500 1.980 1.490 1.490 13,520 +0.09(+6.43%)
Sep 19, 2018 1.431 1.441 1.400 1.400 12,810 +0.03(+2.18%)
Sep 18, 2018 1.530 1.535 1.370 1.370 18,752 +0.01(+0.62%)
Sep 17, 2018 1.420 1.519 1.360 1.362 19,161 -0.02(-1.33%)
Sep 14, 2018 1.380 1.380 1.380 2 +0.00(+0.00%)
Sep 13, 2018 1.390 1.390 1.380 1.380 12,830 -0.02(-1.43%)
Sep 12, 2018 1.381 1.400 1.380 1.400 7,000 +0.02(+1.45%)
Sep 11, 2018 1.334 1.390 1.334 1.380 5,810 -0.02(-1.43%)
Sep 10, 2018 1.400 1.400 1.400 1.400 3,600 +0.00(+0.00%)
Sep 07, 2018 1.410 1.421 1.390 1.400 2,200 +0.01(+0.72%)
Sep 06, 2018 1.497 1.530 1.390 1.390 3,700 -0.00(-0.13%)
Sep 05, 2018 1.392 1.392 1.392 1.392 480 +0.00(+0.13%)
Sep 04, 2018 1.391 1.391 1.376 1.390 1,367 -0.06(-4.14%)
Aug 31, 2018 1.450 1.450 1.450 0 +0.05(+3.80%)
Aug 30, 2018 1.474 1.474 1.389 1.397 5,525 -0.04(-2.99%)
Aug 29, 2018 1.420 1.448 1.410 1.440 8,740 +0.03(+2.07%)
Aug 28, 2018 1.423 1.530 1.411 1.411 7,880 +0.01(+0.77%)
Aug 27, 2018 1.420 1.430 1.400 1.400 1,800 -0.02(-1.41%)
Aug 24, 2018 1.351 1.420 1.351 1.420 1,100 +0.08(+5.97%)
Aug 23, 2018 1.340 1.360 1.340 1.340 8,296 -0.05(-3.60%)
Aug 22, 2018 1.400 1.400 1.390 1.390 1,100 +0.05(+3.73%)
Aug 21, 2018 1.380 1.380 1.340 1.340 7,604 -0.03(-2.19%)
Aug 20, 2018 1.380 1.380 1.350 1.370 11,254 +0.03(+1.98%)
Aug 17, 2018 1.360 1.410 1.340 1.343 12,000 -0.11(-7.35%)
Aug 16, 2018 1.290 1.450 1.290 1.450 14,739 +0.06(+4.32%)
Aug 15, 2018 1.401 1.410 1.360 1.390 38,466 -0.02(-1.45%)
Aug 14, 2018 1.500 1.500 1.410 1.411 5,525 -0.04(-2.72%)
Aug 13, 2018 1.510 1.574 1.440 1.450 15,350 -0.04(-2.46%)
Aug 10, 2018 1.510 1.510 1.434 1.486 9,400 -0.01(-0.36%)
Aug 09, 2018 1.500 1.520 1.492 1.492 11,250 -0.05(-3.26%)
Aug 07, 2018 1.542 1.542 1.542 0 +0.04(+2.81%)
Aug 06, 2018 1.500 1.500 1.460 1.500 7,260 -0.04(-2.60%)
Aug 03, 2018 1.600 1.618 1.538 1.540 11,900 +0.03(+1.99%)
Aug 02, 2018 1.580 1.580 1.510 1.510 4,329 -0.02(-1.09%)
Aug 01, 2018 1.530 1.530 1.520 1.527 3,000 -0.03(-1.89%)
Jul 31, 2018 1.520 1.556 1.520 1.556 5,120 +0.01(+0.39%)
Jul 30, 2018 1.555 1.555 1.550 1.550 3,000 -0.05(-3.13%)
Jul 27, 2018 1.520 1.600 1.520 1.600 1,800 +0.08(+5.26%)
Jul 26, 2018 1.520 1.520 1.520 1.520 1,900 -0.00(-0.03%)
Jul 25, 2018 1.460 1.540 1.460 1.520 13,000 -0.08(-4.98%)
Jul 24, 2018 1.500 1.600 1.500 1.600 1,400 +0.09(+5.96%)
Jul 23, 2018 1.607 1.607 1.507 1.510 2,294 -0.09(-5.63%)
Jul 20, 2018 1.510 1.600 1.510 1.600 3,200 +0.13(+8.84%)
Jul 19, 2018 1.500 1.504 1.462 1.470 5,000 -0.01(-0.68%)
Jul 18, 2018 1.440 1.480 1.433 1.480 1,238 +0.08(+5.71%)
Jul 17, 2018 1.452 1.460 1.375 1.400 29,513 -0.06(-4.11%)
Jul 16, 2018 1.556 1.556 1.460 1.460 12,917 -0.13(-8.18%)
Jul 13, 2018 1.590 1.590 1.590 1.590 500 -0.00(-0.03%)
Jul 12, 2018 1.590 1.595 1.590 1.590 4,820 -0.09(-5.33%)
Jul 11, 2018 1.650 1.680 1.590 1.680 5,090 +0.05(+2.79%)
Jul 10, 2018 1.634 1.634 1.634 1.634 1,000 -0.05(-3.16%)
Jul 09, 2018 1.640 1.688 1.640 1.688 1,250 +0.08(+4.83%)
Jul 06, 2018 1.711 1.711 1.610 1.610 27,100 -0.07(-4.17%)
Jul 05, 2018 1.750 1.750 1.680 1.680 200 +0.18(+12.00%)
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.