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 (%)
May 31, 2022 2.050 2.080 2.000 2.080 5,075 -0.01(-0.60%)
May 27, 2022 2.092 2.092 2.092 2.092 875 +0.04(+2.07%)
May 26, 2022 2.160 2.160 2.050 2.050 8,163 -0.07(-3.30%)
May 25, 2022 2.150 2.170 2.120 2.120 1,495 -0.05(-2.30%)
May 24, 2022 2.170 2.170 2.110 2.170 8,799 +0.24(+12.44%)
May 23, 2022 1.920 2.070 1.920 1.930 5,094 -0.21(-10.01%)
May 20, 2022 2.190 2.190 2.115 2.145 8,225 -0.02(-0.71%)
May 19, 2022 2.150 2.228 2.112 2.160 21,423 +0.15(+7.46%)
May 18, 2022 1.990 2.010 1.990 2.010 596 -0.03(-1.47%)
May 17, 2022 2.071 2.080 2.040 2.040 1,450 +0.14(+7.37%)
May 16, 2022 1.900 1.900 1.900 1.900 794 +0.00(+0.17%)
May 13, 2022 1.830 1.920 1.820 1.897 12,556 -0.05(-2.48%)
May 12, 2022 1.774 2.000 1.750 1.945 48,855 +0.05(+2.37%)
May 11, 2022 1.900 1.940 1.850 1.900 21,959 +0.07(+3.83%)
May 10, 2022 1.960 2.070 1.800 1.830 15,672 -0.13(-6.63%)
May 09, 2022 2.110 2.270 1.938 1.960 28,135 -0.28(-12.52%)
May 06, 2022 2.190 2.241 2.180 2.241 3,107 -0.06(-2.41%)
May 05, 2022 2.300 2.300 2.296 2.296 2,201 -0.00(-0.17%)
May 04, 2022 2.260 2.300 2.260 2.300 2,325 +0.10(+4.52%)
May 03, 2022 2.250 2.360 2.200 2.200 12,326 -0.05(-2.20%)
May 02, 2022 2.140 2.250 2.140 2.250 1,050 +0.10(+4.64%)
Apr 29, 2022 2.261 2.261 2.150 2.150 7,719 +0.00(+0.01%)
Apr 28, 2022 2.090 2.150 2.090 2.150 9,315 +0.00(+0.00%)
Apr 27, 2022 2.185 2.200 2.120 2.150 6,528 -0.02(-0.83%)
Apr 26, 2022 2.120 2.190 2.110 2.168 16,539 -0.05(-2.34%)
Apr 25, 2022 2.290 2.290 2.190 2.220 17,205 -0.02(-0.89%)
Apr 22, 2022 2.396 2.450 2.205 2.240 55,342 -0.22(-9.02%)
Apr 21, 2022 2.620 2.620 2.462 2.462 9,257 -0.12(-4.57%)
Apr 20, 2022 2.602 2.602 2.576 2.580 4,757 -0.02(-0.58%)
Apr 19, 2022 2.580 2.600 2.580 2.595 7,483 -0.05(-2.08%)
Apr 18, 2022 2.610 2.658 2.610 2.650 13,855 +0.07(+2.91%)
Apr 14, 2022 2.451 2.620 2.451 2.575 4,956 -0.04(-1.57%)
Apr 13, 2022 2.640 2.670 2.600 2.616 14,755 -0.00(-0.15%)
Apr 12, 2022 2.636 2.636 2.600 2.620 1,806 +0.04(+1.55%)
Apr 11, 2022 2.592 2.600 2.580 2.580 6,323 -0.01(-0.39%)
Apr 08, 2022 2.650 2.657 2.539 2.590 13,013 -0.01(-0.22%)
Apr 07, 2022 2.730 2.800 2.596 2.596 11,705 -0.05(-2.05%)
Apr 06, 2022 2.780 2.780 2.650 2.650 7,413 -0.20(-7.02%)
Apr 05, 2022 2.912 2.950 2.850 2.850 2,145 -0.06(-2.06%)
Apr 04, 2022 3.000 3.000 2.910 2.910 16,084 +0.01(+0.34%)
Apr 01, 2022 2.955 2.955 2.860 2.900 23,670 +0.03(+1.05%)
Mar 31, 2022 2.859 3.000 2.770 2.870 24,346 +0.02(+0.70%)
Mar 30, 2022 2.675 2.850 2.675 2.850 4,710 +0.00(+0.00%)
Mar 29, 2022 2.870 3.000 2.610 2.850 26,420 -0.08(-2.73%)
Mar 28, 2022 2.950 3.015 2.930 2.930 23,133 -0.08(-2.66%)
Mar 25, 2022 3.050 3.060 3.010 3.010 17,714 +0.00(+0.00%)
Mar 24, 2022 3.000 3.021 2.951 3.010 17,906 +0.03(+1.01%)
Mar 23, 2022 2.900 2.980 2.890 2.980 9,820 +0.13(+4.56%)
Mar 22, 2022 2.850 2.890 2.850 2.850 24,455 -0.04(-1.38%)
Mar 21, 2022 2.750 2.898 2.750 2.890 17,475 -0.09(-3.02%)
Mar 18, 2022 2.846 2.980 2.846 2.980 3,380 +0.07(+2.26%)
Mar 17, 2022 3.000 3.119 2.770 2.914 31,640 +0.11(+4.07%)
Mar 16, 2022 3.100 3.100 2.800 2.800 7,050 -0.10(-3.45%)
Mar 15, 2022 2.800 2.900 2.800 2.900 7,050 +0.07(+2.47%)
Mar 14, 2022 2.832 2.894 2.830 2.830 9,635 -0.11(-3.90%)
Mar 11, 2022 2.990 3.005 2.870 2.945 2,760 -0.12(-3.95%)
Mar 10, 2022 3.170 3.170 2.920 3.066 4,625 +0.06(+1.86%)
Mar 09, 2022 3.180 3.180 2.963 3.010 35,017 -0.14(-4.47%)
Mar 08, 2022 3.050 3.196 3.044 3.151 57,050 +0.14(+4.68%)
Mar 07, 2022 2.940 3.050 2.850 3.010 89,464 +0.17(+6.07%)
Mar 04, 2022 2.710 2.840 2.710 2.838 42,088 +0.19(+7.08%)
Mar 03, 2022 2.540 2.650 2.500 2.650 5,006 +0.07(+2.81%)
Mar 02, 2022 2.750 2.750 2.540 2.578 7,417 -0.12(-4.54%)
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.