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

Chesapeake Gold Corp (OP: CHPGF )

1.870 +0.010 (+0.54%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 22, 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 22, 2024 1.881 1.892 1.850 1.870 8,188 +0.01(+0.54%)
May 21, 2024 2.000 2.000 1.860 1.860 11,861 -0.16(-8.15%)
May 20, 2024 2.030 2.080 2.025 2.025 3,248 +0.03(+1.76%)
May 17, 2024 2.160 2.305 1.990 1.990 40,674 -0.28(-12.53%)
May 16, 2024 2.260 2.290 2.238 2.275 59,783 -0.04(-1.94%)
May 15, 2024 2.300 2.351 2.264 2.320 23,104 +0.04(+1.67%)
May 14, 2024 2.100 2.290 2.100 2.282 71,601 +0.17(+7.82%)
May 13, 2024 1.825 2.116 1.825 2.116 62,778 +0.31(+17.32%)
May 10, 2024 1.820 1.820 1.718 1.804 2,453 +0.06(+3.38%)
May 09, 2024 1.690 1.745 1.680 1.745 4,493 +0.05(+2.95%)
May 08, 2024 1.695 1.695 1.688 1.695 5,015 -0.03(-1.68%)
May 07, 2024 1.720 1.724 1.720 1.724 480 +0.00(+0.12%)
May 06, 2024 1.776 1.776 1.722 1.722 5,040 +0.00(+0.12%)
May 03, 2024 1.760 1.760 1.705 1.720 33,675 -0.06(-3.53%)
May 02, 2024 1.770 1.783 1.710 1.783 3,459 +0.02(+1.31%)
May 01, 2024 1.770 1.770 1.750 1.760 1,281 +0.01(+0.57%)
Apr 30, 2024 1.750 1.800 1.720 1.750 8,058 +0.00(+0.00%)
Apr 29, 2024 1.810 1.842 1.750 1.750 39,335 +0.01(+0.34%)
Apr 26, 2024 1.760 1.820 1.744 1.744 7,633 +0.02(+0.98%)
Apr 25, 2024 1.810 1.830 1.725 1.727 40,080 -0.05(-2.98%)
Apr 24, 2024 1.780 1.860 1.760 1.780 6,028 +0.05(+2.65%)
Apr 23, 2024 1.790 1.790 1.734 1.734 9,710 -0.09(-4.73%)
Apr 22, 2024 1.800 1.864 1.750 1.820 57,182 +0.01(+0.55%)
Apr 19, 2024 1.810 1.810 1.710 1.810 31,305 +0.07(+4.02%)
Apr 18, 2024 1.710 1.740 1.682 1.740 25,354 +0.03(+1.64%)
Apr 17, 2024 1.680 1.712 1.680 1.712 13,685 +0.00(+0.19%)
Apr 16, 2024 1.630 1.709 1.608 1.709 20,025 +0.02(+1.11%)
Apr 15, 2024 1.720 1.720 1.600 1.690 6,979 -0.02(-1.17%)
Apr 12, 2024 1.722 1.770 1.650 1.710 14,271 -0.01(-0.58%)
Apr 11, 2024 1.710 1.720 1.710 1.720 1,283 +0.04(+2.47%)
Apr 10, 2024 1.726 1.730 1.679 1.679 33,887 -0.07(-4.09%)
Apr 09, 2024 1.830 1.836 1.750 1.750 11,979 -0.02(-1.13%)
Apr 08, 2024 1.880 1.880 1.750 1.770 15,285 -0.09(-4.94%)
Apr 05, 2024 1.780 1.862 1.780 1.862 14,363 +0.06(+3.44%)
Apr 04, 2024 1.710 1.810 1.710 1.800 15,617 +0.04(+2.39%)
Apr 03, 2024 1.690 1.772 1.690 1.758 28,777 +0.13(+8.12%)
Apr 02, 2024 1.590 1.626 1.588 1.626 22,225 +0.13(+8.40%)
Apr 01, 2024 1.510 1.510 1.470 1.500 15,454 +0.05(+3.54%)
Mar 28, 2024 1.460 1.470 1.420 1.449 16,038 +0.04(+2.60%)
Mar 27, 2024 1.420 1.420 1.385 1.412 900 -0.02(-1.40%)
Mar 26, 2024 1.414 1.432 1.414 1.432 1,600 +0.03(+2.43%)
Mar 25, 2024 1.380 1.398 1.380 1.398 1,973 +0.03(+2.04%)
Mar 22, 2024 1.422 1.422 1.370 1.370 2,319 -0.04(-2.84%)
Mar 21, 2024 1.440 1.440 1.410 1.410 12,270 -0.02(-1.40%)
Mar 20, 2024 1.426 1.430 1.381 1.430 2,900 -0.12(-7.74%)
Mar 18, 2024 1.550 200 +0.14(+9.93%)
Mar 15, 2024 1.515 1.515 1.410 1.410 4,491 -0.07(-4.86%)
Mar 14, 2024 1.518 1.518 1.482 1.482 5,264 -0.07(-4.39%)
Mar 13, 2024 1.638 1.660 1.550 1.550 1,621 -0.05(-3.08%)
Mar 12, 2024 1.530 1.599 1.530 1.599 1,285 +0.01(+0.58%)
Mar 11, 2024 1.574 1.640 1.540 1.590 8,944 -0.08(-4.79%)
Mar 08, 2024 1.695 1.720 1.670 1.670 809 +0.05(+3.08%)
Mar 07, 2024 1.710 1.710 1.610 1.620 20,374 -0.06(-3.57%)
Mar 06, 2024 1.740 1.740 1.680 1.680 10,480 -0.02(-1.23%)
Mar 05, 2024 1.650 1.735 1.650 1.701 10,870 +0.15(+9.74%)
Mar 04, 2024 1.390 1.560 1.321 1.550 13,985 +0.27(+21.47%)
Mar 01, 2024 1.130 1.276 1.130 1.276 7,667 +0.05(+3.74%)
Feb 29, 2024 1.255 1.255 1.230 1.230 2,055 -0.03(-2.38%)
Feb 28, 2024 1.251 1.285 1.240 1.260 2,870 +0.01(+0.80%)
Feb 26, 2024 1.250 400 +0.09(+7.76%)
Feb 23, 2024 1.160 1.160 1.160 1.160 13,832 +0.00(+0.00%)
Feb 22, 2024 1.220 1.220 1.160 1.160 1,284 +0.01(+0.87%)
Feb 21, 2024 1.176 1.176 1.150 1.150 3,333 -0.06(-4.96%)
Feb 20, 2024 1.200 1.210 1.200 1.210 5,750 +0.05(+4.31%)
Feb 16, 2024 1.240 1.240 1.160 1.160 6,579 -0.04(-3.33%)
Feb 15, 2024 1.260 1.270 1.200 1.200 3,005 +0.02(+1.69%)
Feb 14, 2024 1.170 1.180 1.170 1.180 2,140 -0.07(-5.60%)
Feb 13, 2024 1.230 1.266 1.177 1.250 14,940 +0.00(+0.16%)
Feb 12, 2024 1.170 1.248 1.170 1.248 12,400 +0.01(+0.65%)
Feb 09, 2024 1.235 1.240 1.235 1.240 2,736 -0.05(-3.88%)
Feb 08, 2024 1.290 1.300 1.260 1.290 4,650 -0.04(-3.01%)
Feb 07, 2024 1.335 1.340 1.330 1.330 6,000 -0.04(-2.92%)
Feb 06, 2024 1.367 1.370 1.360 1.370 3,300 +0.00(+0.00%)
Feb 05, 2024 1.418 1.540 1.350 1.370 2,907 -0.10(-7.12%)
Feb 02, 2024 1.600 1.600 1.475 1.475 2,800 -0.09(-6.05%)
Feb 01, 2024 1.498 1.570 1.454 1.570 9,844 +0.01(+0.64%)
Jan 31, 2024 1.800 1.840 1.560 1.560 154,350 -0.28(-15.22%)
Jan 30, 2024 1.810 1.840 1.790 1.840 40,200 +0.01(+0.48%)
Jan 29, 2024 1.380 1.835 1.380 1.831 50,735 +0.40(+28.06%)
Jan 26, 2024 1.430 1.430 1.365 1.430 1,600 -0.05(-3.38%)
Jan 25, 2024 1.300 1.480 1.270 1.480 4,030 +0.22(+17.45%)
Jan 24, 2024 1.260 1.330 1.260 1.260 2,550 -0.05(-3.81%)
Jan 23, 2024 1.266 1.310 1.266 1.310 3,400 +0.04(+3.15%)
Jan 22, 2024 1.270 1.270 1.270 1.270 4,013 -0.02(-1.55%)
Jan 18, 2024 1.290 0 -0.01(-0.77%)
Jan 16, 2024 1.300 0 -0.04(-2.99%)
Jan 12, 2024 1.270 1.340 1.270 1.340 1,900 +0.07(+5.52%)
Jan 11, 2024 1.270 1.270 1.270 1.270 200 -0.07(-5.22%)
Jan 09, 2024 1.340 0 -0.01(-1.11%)
Jan 08, 2024 1.355 1.360 1.355 1.355 2,100 -0.03(-2.17%)
Jan 03, 2024 1.385 0 -0.05(-3.82%)
Jan 02, 2024 1.440 1.440 1.430 1.440 805 +0.09(+6.67%)
Dec 29, 2023 1.380 1.380 1.310 1.350 2,207 -0.15(-10.00%)
Dec 28, 2023 1.500 1.500 1.500 1.500 200 +0.03(+2.04%)
Dec 27, 2023 1.470 1.470 1.450 1.470 13,200 +0.04(+2.80%)
Dec 26, 2023 1.430 1.430 1.380 1.430 2,300 -0.02(-1.65%)
Dec 22, 2023 1.430 1.454 1.430 1.454 5,965 +0.01(+0.83%)
Dec 21, 2023 1.442 1.442 1.442 1.442 100 -0.01(-0.55%)
Dec 20, 2023 1.450 1.450 1.450 1.450 2,000 -0.03(-2.03%)
Dec 19, 2023 1.480 1.480 1.480 1.480 2,900 +0.04(+2.92%)
Dec 18, 2023 1.440 1.440 1.438 1.438 800 -0.04(-2.84%)
Dec 15, 2023 1.480 1.480 1.480 1.480 1,300 -0.04(-2.63%)
Dec 14, 2023 1.472 1.580 1.472 1.520 10,991 +0.13(+9.35%)
Dec 13, 2023 1.332 1.390 1.280 1.390 18,905 +0.04(+3.35%)
Dec 12, 2023 1.395 1.395 1.345 1.345 13,830 -0.08(-5.61%)
Dec 11, 2023 1.470 1.556 1.425 1.425 9,601 -0.14(-8.65%)
Dec 08, 2023 1.660 1.680 1.550 1.560 35,088 -0.05(-3.09%)
Dec 07, 2023 1.640 1.640 1.560 1.610 15,555 -0.14(-7.75%)
Dec 06, 2023 1.794 1.794 1.700 1.745 9,466 +0.04(+2.05%)
Dec 05, 2023 1.610 1.750 1.610 1.710 4,105 +0.02(+1.18%)
Dec 04, 2023 1.635 1.745 1.635 1.690 7,900 -0.06(-3.43%)
Dec 01, 2023 1.754 1.820 1.740 1.750 68,908 -0.04(-2.13%)
Nov 30, 2023 1.710 1.800 1.600 1.788 15,569 +0.22(+13.86%)
Nov 29, 2023 1.436 1.570 1.436 1.570 30,160 +0.22(+16.32%)
Nov 28, 2023 1.246 1.350 1.230 1.350 8,785 +0.16(+13.45%)
Nov 27, 2023 1.150 1.190 1.100 1.190 14,850 +0.03(+2.59%)
Nov 24, 2023 1.136 1.160 1.136 1.160 2,850 +0.03(+2.84%)
Nov 22, 2023 1.208 1.226 1.128 1.128 19,070 -0.08(-6.39%)
Nov 21, 2023 1.230 1.250 1.205 1.205 1,900 -0.00(-0.41%)
Nov 20, 2023 1.202 1.210 1.190 1.210 1,000 -0.03(-2.42%)
Nov 17, 2023 1.240 1.240 1.240 1.240 1,010 -0.01(-0.44%)
Nov 16, 2023 1.246 1.246 1.246 1.246 500 +0.04(+2.93%)
Nov 15, 2023 1.200 1.210 1.200 1.210 650 +0.00(+0.00%)
Nov 14, 2023 1.160 1.240 1.160 1.210 4,070 +0.05(+4.31%)
Nov 10, 2023 1.160 0 -0.01(-0.85%)
Nov 09, 2023 1.230 1.230 1.170 1.170 300 -0.11(-8.31%)
Nov 08, 2023 1.276 1.276 1.276 1.276 310 -0.00(-0.31%)
Nov 07, 2023 1.280 1.280 1.280 1.280 100 -0.02(-1.54%)
Nov 06, 2023 1.300 1.300 1.300 1.300 655 -0.00(-0.27%)
Nov 03, 2023 1.310 1.380 1.304 1.304 7,100 -0.07(-4.85%)
Nov 02, 2023 1.346 1.370 1.330 1.370 3,875 -0.02(-1.13%)
Oct 31, 2023 1.386 0 +0.08(+5.77%)
Oct 30, 2023 1.352 1.360 1.310 1.310 19,900 -0.02(-1.50%)
Oct 27, 2023 1.330 1.360 1.330 1.330 400 +0.00(+0.15%)
Oct 26, 2023 1.340 1.340 1.320 1.328 1,200 -0.06(-4.60%)
Oct 25, 2023 1.310 1.392 1.310 1.392 8,223 +0.01(+0.56%)
Oct 24, 2023 1.384 1.384 1.380 1.384 981 -0.01(-0.42%)
Oct 23, 2023 1.446 1.450 1.378 1.390 2,330 -0.02(-1.42%)
Oct 20, 2023 1.395 1.410 1.320 1.410 7,844 +0.03(+1.99%)
Oct 19, 2023 1.383 1.383 1.383 1.383 700 +0.04(+3.17%)
Oct 18, 2023 1.340 1.344 1.302 1.340 27,100 +0.00(+0.00%)
Oct 17, 2023 1.340 1.340 1.340 1.340 16,036 +0.00(+0.00%)
Oct 16, 2023 1.342 1.342 1.334 1.340 4,140 +0.03(+1.98%)
Oct 13, 2023 1.296 1.330 1.296 1.314 1,911 +0.03(+2.66%)
Oct 12, 2023 1.350 1.350 1.280 1.280 10,570 -0.06(-4.31%)
Oct 11, 2023 1.310 1.390 1.310 1.338 12,419 +0.03(+2.11%)
Oct 10, 2023 1.250 1.350 1.220 1.310 19,208 +0.19(+16.96%)
Oct 09, 2023 1.070 1.170 1.070 1.120 8,837 +0.07(+6.67%)
Oct 06, 2023 1.050 1.070 1.038 1.050 11,391 -0.02(-1.87%)
Oct 05, 2023 1.090 1.090 1.065 1.070 803 -0.02(-1.83%)
Oct 04, 2023 1.170 1.170 1.090 1.090 930 -0.11(-9.17%)
Oct 03, 2023 1.140 1.216 1.140 1.200 2,300 +0.07(+6.19%)
Oct 02, 2023 1.182 1.182 1.130 1.130 800 -0.09(-7.38%)
Sep 28, 2023 1.220 0 +0.01(+0.83%)
Sep 27, 2023 1.224 1.228 1.210 1.210 6,100 -0.05(-3.97%)
Sep 26, 2023 1.260 1.260 1.260 1.260 4,450 -0.00(-0.32%)
Sep 25, 2023 1.290 1.270 1.240 1.264 11,255 -0.01(-0.79%)
Sep 22, 2023 1.158 1.350 1.158 1.274 53,200 +0.10(+8.34%)
Sep 21, 2023 1.176 1.176 1.176 1.176 170 -0.02(-1.37%)
Sep 20, 2023 1.170 1.230 1.160 1.192 51,300 +0.01(+1.04%)
Sep 19, 2023 1.102 1.180 1.100 1.180 14,000 +0.03(+2.43%)
Sep 18, 2023 1.130 1.152 1.120 1.152 4,083 -0.02(-2.04%)
Sep 15, 2023 1.176 1.176 1.176 1.176 3,240 +0.01(+0.51%)
Sep 13, 2023 1.170 2,500 -0.09(-7.14%)
Sep 11, 2023 1.260 0 +0.11(+9.78%)
Sep 08, 2023 1.148 1.148 1.148 1.148 7,000 -0.03(-2.73%)
Sep 07, 2023 1.180 1.180 1.180 1.180 100 +0.00(+0.00%)
Sep 06, 2023 1.192 1.192 1.170 1.180 1,700 -0.07(-5.59%)
Sep 01, 2023 1.250 12,146 -0.00(-0.01%)
Aug 30, 2023 1.250 1,840 +0.04(+3.65%)
Aug 29, 2023 1.210 1.210 1.206 1.206 200 +0.03(+2.19%)
Aug 28, 2023 1.194 1.230 1.170 1.180 2,082 +0.07(+6.32%)
Aug 25, 2023 1.110 1.110 1.110 1.110 175 -0.13(-10.48%)
Aug 24, 2023 1.204 1.250 1.204 1.240 6,702 +0.02(+2.06%)
Aug 23, 2023 1.180 1.220 1.140 1.215 4,700 +0.08(+6.58%)
Aug 22, 2023 1.080 1.140 1.080 1.140 2,546 +0.06(+5.95%)
Aug 21, 2023 0.9800 1.076 0.9714 1.076 11,792 +0.11(+11.16%)
Aug 18, 2023 0.9680 0.9680 0.9680 0.9680 500 +0.02(+2.51%)
Aug 17, 2023 0.9443 0.9443 0.9443 0.9443 3,500 -0.04(-4.33%)
Aug 15, 2023 0.9870 0 -0.03(-3.24%)
Aug 14, 2023 0.9900 1.020 0.9900 1.020 395 +0.03(+2.81%)
Aug 11, 2023 0.9922 0.9922 0.9922 0.9922 1,015 -0.01(-0.78%)
Aug 10, 2023 1.050 1.050 0.9900 1.000 15,885 -0.04(-4.21%)
Aug 09, 2023 1.048 1.048 1.020 1.044 4,000 -0.01(-0.57%)
Aug 08, 2023 1.050 1.050 1.050 1.050 1,605 +0.00(+0.00%)
Aug 07, 2023 1.050 1.050 1.018 1.050 5,520 -0.02(-1.82%)
Aug 04, 2023 1.020 1.069 1.020 1.069 2,160 +0.06(+5.89%)
Aug 03, 2023 0.9885 1.030 0.9885 1.010 35,499 +0.00(+0.00%)
Aug 02, 2023 1.172 1.220 0.9265 1.010 30,081 -0.24(-18.94%)
Aug 01, 2023 1.246 1.246 1.246 1.246 3,000 -0.04(-3.42%)
Jul 31, 2023 1.320 1.320 1.290 1.290 1,850 +0.01(+0.79%)
Jul 28, 2023 1.280 1.280 1.280 1.280 150 +0.02(+1.59%)
Jul 27, 2023 1.260 1.260 1.260 1.260 1,900 +0.01(+0.80%)
Jul 26, 2023 1.250 1.250 1.250 1.250 1,000 -0.00(-0.32%)
Jul 25, 2023 1.299 1.300 1.250 1.254 10,500 -0.08(-6.07%)
Jul 24, 2023 1.370 1.370 1.335 1.335 1,532 -0.03(-1.98%)
Jul 20, 2023 1.362 0 -0.03(-2.01%)
Jul 19, 2023 1.392 1.395 1.390 1.390 7,505 +0.01(+0.72%)
Jul 18, 2023 1.390 1.390 1.380 1.380 1,480 -0.01(-0.86%)
Jul 17, 2023 1.420 1.420 1.392 1.392 1,400 -0.01(-0.71%)
Jul 14, 2023 1.405 1.425 1.402 1.402 7,055 -0.02(-1.27%)
Jul 13, 2023 1.410 1.420 1.410 1.420 2,320 +0.01(+1.00%)
Jul 12, 2023 1.360 1.410 1.360 1.406 5,500 +0.03(+2.48%)
Jul 11, 2023 1.340 1.372 1.340 1.372 1,475 +0.04(+3.16%)
Jul 10, 2023 1.278 1.330 1.270 1.330 25,825 +0.07(+5.56%)
Jul 07, 2023 1.230 1.281 1.230 1.260 1,580 +0.02(+1.78%)
Jul 06, 2023 1.250 1.250 1.232 1.238 801 -0.03(-2.13%)
Jul 05, 2023 1.210 1.265 1.210 1.265 6,785 +0.26(+26.50%)
Jun 30, 2023 1.000 0 -0.03(-2.72%)
Jun 29, 2023 1.028 1.028 1.028 1.028 292 +0.01(+0.59%)
Jun 28, 2023 1.040 1.040 0.9920 1.022 6,593 -0.02(-1.73%)
Jun 27, 2023 1.040 1.040 1.040 1.040 100 +0.01(+0.97%)
Jun 26, 2023 1.030 1.030 1.030 1.030 2,000 +0.05(+5.01%)
Jun 23, 2023 0.9300 1.040 0.9300 0.9809 7,100 -0.04(-3.83%)
Jun 22, 2023 1.000 1.026 1.000 1.020 5,456 +0.01(+0.99%)
Jun 21, 2023 1.010 1.020 1.010 1.010 308 -0.01(-0.98%)
Jun 20, 2023 1.050 1.050 1.020 1.020 2,500 +0.06(+5.94%)
Jun 16, 2023 0.9900 1.008 0.9354 0.9628 25,199 +0.03(+2.86%)
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.