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 (%)
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%)
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.