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

Chesapeake Gold Corp (OP: CHPGF )

1.750 -0.120 (-6.42%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 23, 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 (%)
Jan 30, 2015 1.690 1.850 1.690 1.850 3,320 +0.34(+22.52%)
Jan 29, 2015 1.690 1.710 1.450 1.510 16,100 -0.21(-12.21%)
Jan 28, 2015 1.730 1.750 1.698 1.720 7,780 -0.05(-2.70%)
Jan 27, 2015 1.720 1.769 1.720 1.768 3,000 +0.05(+2.78%)
Jan 26, 2015 1.730 1.743 1.710 1.720 7,658 -0.03(-1.71%)
Jan 23, 2015 1.746 1.770 1.742 1.750 9,731 -0.02(-1.13%)
Jan 22, 2015 1.750 1.770 1.742 1.770 11,900 +0.01(+0.57%)
Jan 21, 2015 1.840 1.840 1.760 1.760 49,698 -0.07(-3.83%)
Jan 20, 2015 1.768 1.830 1.749 1.830 78,261 +0.05(+2.81%)
Jan 16, 2015 1.780 1.780 1.780 0 +0.04(+2.24%)
Jan 15, 2015 1.750 1.770 1.741 1.741 21,725 -0.00(-0.17%)
Jan 14, 2015 1.748 1.750 1.740 1.744 7,000 +0.02(+1.34%)
Jan 13, 2015 1.721 0 -0.02(-0.98%)
Jan 12, 2015 1.720 1.747 1.720 1.738 1,500 -0.00(-0.11%)
Jan 09, 2015 1.721 1.740 1.720 1.740 3,140 -0.03(-1.43%)
Jan 08, 2015 1.770 1.770 1.763 1.765 6,515 -0.00(-0.27%)
Jan 07, 2015 1.755 1.770 1.755 1.770 5,684 -0.02(-1.12%)
Jan 06, 2015 1.770 1.790 1.760 1.790 16,413 +0.03(+1.88%)
Jan 05, 2015 1.754 1.757 1.754 1.757 1,200 -0.01(-0.51%)
Dec 31, 2014 1.766 1.766 1.766 0 -0.02(-1.34%)
Dec 30, 2014 1.780 1.800 1.770 1.790 24,215 +0.02(+1.13%)
Dec 29, 2014 1.780 1.800 1.740 1.770 110,685 +0.09(+5.36%)
Dec 26, 2014 1.700 1.700 1.680 1.680 4,100 +0.03(+1.82%)
Dec 24, 2014 1.650 1.650 1.650 0 -0.02(-0.96%)
Dec 23, 2014 1.740 1.740 1.666 1.666 19,140 -0.07(-4.25%)
Dec 22, 2014 1.776 1.776 1.737 1.740 14,890 -0.06(-3.12%)
Dec 19, 2014 1.772 1.796 1.750 1.796 17,582 +0.05(+2.63%)
Dec 18, 2014 1.780 1.780 1.720 1.750 43,950 +0.03(+1.92%)
Dec 17, 2014 1.652 1.740 1.652 1.717 21,283 +0.07(+4.06%)
Dec 16, 2014 1.740 1.750 1.650 1.650 8,266 -0.05(-2.94%)
Dec 15, 2014 1.650 1.750 1.650 1.700 8,568 -0.01(-0.58%)
Dec 12, 2014 1.700 1.710 1.600 1.710 19,490 +0.01(+0.88%)
Dec 11, 2014 1.640 1.695 1.590 1.695 6,930 -0.01(-0.47%)
Dec 10, 2014 1.790 1.790 1.640 1.703 50,462 -0.09(-4.81%)
Dec 09, 2014 1.890 1.892 1.789 1.789 7,300 -0.03(-1.63%)
Dec 08, 2014 1.819 1.819 1.819 1.819 350 +0.06(+3.34%)
Dec 05, 2014 1.784 1.792 1.760 1.760 3,250 -0.04(-2.22%)
Dec 04, 2014 1.850 1.850 1.790 1.800 5,000 -0.05(-2.70%)
Dec 03, 2014 1.850 1.850 1.815 1.850 5,391 -0.01(-0.54%)
Dec 02, 2014 1.800 1.860 1.794 1.860 4,875 +0.06(+3.33%)
Dec 01, 2014 1.899 1.920 1.800 1.800 24,314 -0.12(-6.25%)
Nov 28, 2014 1.920 1.920 1.920 1.920 3,800 +0.00(+0.00%)
Nov 26, 2014 1.920 1.920 1.920 0 +0.00(+0.00%)
Nov 25, 2014 1.910 1.920 1.850 1.920 935 +0.08(+4.35%)
Nov 24, 2014 1.820 1.840 1.793 1.840 6,300 -0.10(-5.15%)
Nov 21, 2014 1.920 1.940 1.920 1.940 2,000 +0.02(+1.04%)
Nov 20, 2014 1.880 1.920 1.770 1.920 11,200 -0.03(-1.74%)
Nov 19, 2014 1.954 1.954 1.900 1.954 6,000 +0.02(+0.92%)
Nov 18, 2014 1.900 1.950 1.840 1.936 22,349 +0.02(+0.84%)
Nov 17, 2014 1.910 1.930 1.910 1.920 6,007 -0.03(-1.54%)
Nov 14, 2014 1.934 1.960 1.810 1.950 30,450 -0.01(-0.51%)
Nov 13, 2014 1.910 1.960 1.910 1.960 660 +0.01(+0.51%)
Nov 12, 2014 1.900 2.000 1.881 1.950 13,410 +0.14(+7.44%)
Nov 11, 2014 1.905 1.950 1.806 1.815 6,575 -0.06(-3.46%)
Nov 10, 2014 1.760 1.890 1.740 1.880 11,775 +0.07(+3.87%)
Nov 07, 2014 1.660 1.860 1.660 1.810 20,805 +0.25(+16.03%)
Nov 06, 2014 1.750 1.750 1.560 1.560 35,950 -0.05(-3.27%)
Nov 05, 2014 1.740 1.840 1.613 1.613 81,288 -0.19(-10.41%)
Nov 04, 2014 1.900 1.900 1.750 1.800 27,858 -0.08(-4.26%)
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.