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 28, 2021 3.860 3.860 3.750 3.830 1,435 +0.13(+3.51%)
May 27, 2021 3.660 3.730 3.590 3.700 23,897 +0.08(+2.18%)
May 26, 2021 3.600 3.660 3.580 3.621 8,104 +0.04(+1.15%)
May 25, 2021 3.710 3.890 3.580 3.580 32,462 -0.40(-10.05%)
May 24, 2021 3.980 4.000 3.870 3.980 11,535 +0.13(+3.38%)
May 21, 2021 3.776 3.850 3.776 3.850 878 +0.11(+2.94%)
May 20, 2021 3.620 3.760 3.510 3.740 23,495 +0.12(+3.31%)
May 19, 2021 3.430 3.660 3.430 3.620 34,620 +0.03(+0.80%)
May 18, 2021 3.600 3.600 3.540 3.591 41,379 -0.01(-0.24%)
May 17, 2021 3.490 3.600 3.391 3.600 28,476 +0.15(+4.35%)
May 14, 2021 3.350 3.450 3.350 3.450 4,435 +0.04(+1.26%)
May 13, 2021 3.400 3.434 3.290 3.407 2,740 -0.04(-1.24%)
May 11, 2021 3.450 3.450 3.450 50 -0.05(-1.43%)
May 10, 2021 3.550 3.600 3.440 3.500 30,828 -0.04(-1.13%)
May 07, 2021 3.550 3.550 3.500 3.540 7,477 +0.04(+1.14%)
May 06, 2021 3.440 3.612 3.440 3.500 24,498 -0.04(-1.08%)
May 05, 2021 3.600 3.600 3.453 3.538 2,179 +0.01(+0.23%)
May 04, 2021 3.560 3.560 3.400 3.530 13,791 +0.03(+0.86%)
May 03, 2021 3.559 3.592 3.390 3.500 8,008 -0.02(-0.57%)
Apr 30, 2021 3.495 3.520 3.495 3.520 1,100 +0.00(+0.00%)
Apr 29, 2021 3.548 3.550 3.520 3.520 721 -0.03(-0.85%)
Apr 28, 2021 3.550 3.550 3.468 3.550 7,570 +0.16(+4.62%)
Apr 27, 2021 3.500 3.510 3.393 3.393 6,357 -0.06(-1.65%)
Apr 26, 2021 3.390 3.510 3.390 3.450 26,134 +0.15(+4.55%)
Apr 23, 2021 3.300 3.403 3.300 3.300 18,000 -0.01(-0.38%)
Apr 22, 2021 3.380 3.510 3.312 3.312 11,001 -0.07(-2.00%)
Apr 21, 2021 3.300 3.430 3.300 3.380 13,566 +0.08(+2.42%)
Apr 20, 2021 3.300 3.350 3.300 3.300 17,720 +0.00(+0.00%)
Apr 19, 2021 3.325 3.390 3.300 3.300 8,462 -0.05(-1.49%)
Apr 16, 2021 3.400 3.400 3.300 3.350 11,200 -0.01(-0.30%)
Apr 15, 2021 3.300 3.400 3.300 3.360 8,302 +0.06(+1.82%)
Apr 14, 2021 3.333 3.340 3.300 3.300 1,852 -0.06(-1.67%)
Apr 13, 2021 3.322 3.410 3.322 3.356 4,292 +0.06(+1.70%)
Apr 12, 2021 3.300 3.345 3.300 3.300 13,780 +0.04(+1.11%)
Apr 09, 2021 3.320 3.320 3.200 3.264 19,700 -0.06(-1.69%)
Apr 08, 2021 3.312 3.350 3.223 3.320 12,467 +0.02(+0.61%)
Apr 07, 2021 3.365 3.365 3.300 3.300 1,489 +0.05(+1.42%)
Apr 06, 2021 3.302 3.390 3.250 3.254 16,167 +0.15(+4.96%)
Apr 05, 2021 3.120 3.200 3.070 3.100 12,090 +0.04(+1.30%)
Apr 01, 2021 3.190 3.264 3.060 3.060 18,800 -0.13(-4.07%)
Mar 31, 2021 3.156 3.220 3.100 3.190 7,778 +0.00(+0.00%)
Mar 30, 2021 3.156 3.206 3.120 3.190 2,853 +0.01(+0.31%)
Mar 29, 2021 3.200 3.260 3.180 3.180 12,717 -0.04(-1.40%)
Mar 26, 2021 3.294 3.330 3.225 3.225 2,000 +0.00(+0.16%)
Mar 25, 2021 3.200 3.294 3.010 3.220 11,428 -0.03(-0.92%)
Mar 24, 2021 3.300 3.354 3.250 3.250 5,295 -0.04(-1.19%)
Mar 23, 2021 3.400 3.400 3.289 3.289 1,410 -0.08(-2.40%)
Mar 22, 2021 3.330 3.380 3.330 3.370 1,786 +0.11(+3.37%)
Mar 19, 2021 3.435 3.450 3.250 3.260 6,200 -0.10(-3.10%)
Mar 18, 2021 3.470 3.500 3.310 3.364 9,427 -0.20(-5.49%)
Mar 17, 2021 3.440 3.630 3.400 3.560 18,054 +0.16(+4.71%)
Mar 16, 2021 3.440 3.440 3.345 3.400 7,466 +0.11(+3.50%)
Mar 15, 2021 3.240 3.376 3.210 3.285 28,962 -0.03(-0.86%)
Mar 12, 2021 3.350 3.400 3.241 3.313 19,500 -0.09(-2.55%)
Mar 11, 2021 3.310 3.450 3.224 3.400 10,100 +0.01(+0.29%)
Mar 10, 2021 3.350 3.390 3.238 3.390 15,300 +0.04(+1.19%)
Mar 09, 2021 3.200 3.400 3.200 3.350 7,867 +0.19(+6.01%)
Mar 08, 2021 3.357 3.357 3.080 3.160 6,620 -0.10(-3.07%)
Mar 05, 2021 3.297 3.439 3.100 3.260 24,100 +0.08(+2.52%)
Mar 04, 2021 3.119 3.300 3.050 3.180 31,890 +0.05(+1.72%)
Mar 03, 2021 3.392 3.415 3.126 3.126 49,765 -0.36(-10.44%)
Mar 02, 2021 3.590 3.599 3.474 3.491 3,676 +0.09(+2.67%)
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.