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 31, 2019 1.325 1.330 1.300 1.330 13,100 +0.05(+3.91%)
May 30, 2019 1.300 1.327 1.250 1.280 77,800 +0.09(+7.56%)
May 29, 2019 1.170 1.190 1.170 1.190 8,100 +0.02(+1.71%)
May 28, 2019 1.200 1.200 1.130 1.170 11,363 +0.01(+0.86%)
May 24, 2019 1.140 1.160 1.140 1.160 2,900 +0.06(+5.45%)
May 23, 2019 1.160 1.180 1.100 1.100 49,940 -0.01(-0.90%)
May 22, 2019 1.100 1.126 1.030 1.110 18,200 -0.01(-0.89%)
May 21, 2019 1.170 1.170 1.120 1.120 18,364 -0.03(-2.61%)
May 20, 2019 1.240 1.240 1.150 1.150 1,100 +0.01(+0.88%)
May 17, 2019 1.130 1.150 1.120 1.140 12,200 -0.03(-2.56%)
May 16, 2019 1.160 1.180 1.155 1.170 19,724 +0.01(+0.86%)
May 15, 2019 1.190 1.240 1.150 1.160 11,825 -0.09(-6.95%)
May 14, 2019 1.194 1.247 1.103 1.247 17,250 +0.04(+3.02%)
May 13, 2019 1.210 1.223 1.210 1.210 3,550 +0.00(+0.00%)
May 10, 2019 1.194 1.210 1.194 1.210 2,800 +0.01(+0.83%)
May 09, 2019 1.150 1.240 1.150 1.200 6,360 +0.00(+0.00%)
May 08, 2019 1.153 1.200 1.153 1.200 1,800 -0.03(-2.44%)
May 07, 2019 1.224 1.230 1.190 1.230 24,900 +0.03(+2.10%)
May 06, 2019 1.290 1.290 1.200 1.205 5,229 -0.05(-3.62%)
May 03, 2019 1.250 1.260 1.250 1.250 14,800 -0.01(-1.06%)
May 02, 2019 1.280 1.280 1.263 5,549 -0.02(-1.30%)
May 01, 2019 1.267 1.280 1.267 1.280 1,100 -0.01(-0.78%)
Apr 30, 2019 1.380 1.380 1.290 1.290 8,500 -0.03(-2.64%)
Apr 29, 2019 1.300 1.325 1.300 1.325 8,512 -0.04(-2.57%)
Apr 26, 2019 1.330 1.360 1.300 1.360 6,800 +0.01(+0.74%)
Apr 25, 2019 1.500 1.500 1.343 1.350 14,334 +0.00(+0.00%)
Apr 24, 2019 1.346 1.380 1.310 1.350 124,816 +0.05(+4.15%)
Apr 23, 2019 1.332 1.332 1.296 1.296 11,929 -0.06(-4.69%)
Apr 22, 2019 1.360 1.375 1.360 1.360 18,080 +0.00(+0.00%)
Apr 18, 2019 1.360 1.360 1.360 1.360 200 +0.02(+1.49%)
Apr 17, 2019 1.340 1.355 1.340 1.340 1,300 +0.00(+0.00%)
Apr 16, 2019 1.330 1.340 1.321 1.340 9,444 +0.00(+0.00%)
Apr 15, 2019 1.380 1.380 1.340 1.340 5,550 -0.03(-2.19%)
Apr 12, 2019 1.370 1.370 1.370 1.370 2,000 +0.00(+0.00%)
Apr 11, 2019 1.430 1.430 1.327 1.370 5,040 -0.05(-3.52%)
Apr 10, 2019 1.390 1.420 1.390 1.420 1,300 -0.01(-0.70%)
Apr 09, 2019 1.430 1.430 1.430 1.430 500 -0.00(-0.14%)
Apr 08, 2019 1.363 1.440 1.363 1.432 321 +0.05(+3.77%)
Apr 05, 2019 1.376 1.380 1.360 1.380 16,400 +0.00(+0.00%)
Apr 04, 2019 1.400 1.400 1.340 1.380 4,089 -0.02(-1.43%)
Apr 03, 2019 1.398 1.400 1.398 1.400 200 -0.01(-0.67%)
Apr 02, 2019 1.390 1.410 1.330 1.409 6,841 +0.00(+0.11%)
Mar 29, 2019 1.408 1.408 1.408 0 -0.04(-2.90%)
Mar 28, 2019 1.450 1.450 1.450 1.450 760 -0.04(-2.43%)
Mar 27, 2019 1.530 1.530 1.486 1.486 1,850 -0.01(-0.93%)
Mar 26, 2019 1.500 1.500 1.500 1.500 1,000 -0.00(-0.13%)
Mar 25, 2019 1.500 1.502 1.493 1.502 4,210 +0.02(+1.12%)
Mar 22, 2019 1.450 1.485 1.450 1.485 5,600 -0.00(-0.03%)
Mar 21, 2019 1.448 1.486 1.448 1.486 2,100 +0.01(+0.74%)
Mar 20, 2019 1.490 1.500 1.475 1.475 3,875 -0.01(-0.89%)
Mar 19, 2019 1.493 1.500 1.488 1.488 2,597 +0.01(+0.56%)
Mar 15, 2019 1.480 1.480 1.480 0 -0.05(-3.53%)
Mar 14, 2019 1.483 1.559 1.483 1.534 2,402 +0.00(+0.17%)
Mar 13, 2019 1.500 1.532 1.498 1.532 12,404 +0.03(+1.97%)
Mar 12, 2019 1.502 1.502 1.502 60 +0.00(+0.00%)
Mar 11, 2019 1.500 1.530 1.486 1.502 20,500 +0.03(+2.13%)
Mar 08, 2019 1.419 1.471 1.419 1.471 2,400 +0.07(+5.04%)
Mar 07, 2019 1.420 1.420 1.400 1.400 3,731 -0.02(-1.41%)
Mar 06, 2019 1.410 1.440 1.388 1.420 2,013 -0.10(-6.58%)
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.