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 31, 2023 1.630 1.660 1.590 1.660 9,475 +0.00(+0.00%)
Jan 30, 2023 1.650 1.667 1.640 1.660 7,325 +0.01(+0.61%)
Jan 27, 2023 1.650 1.650 1.650 1.650 1,510 +0.02(+1.23%)
Jan 26, 2023 1.670 1.670 1.630 1.630 17,300 -0.02(-1.21%)
Jan 25, 2023 1.630 1.650 1.600 1.650 4,740 +0.04(+2.56%)
Jan 24, 2023 1.630 1.630 1.605 1.609 2,308 -0.00(-0.07%)
Jan 23, 2023 1.470 1.610 1.470 1.610 21,602 +0.03(+2.16%)
Jan 20, 2023 1.563 1.576 1.496 1.576 7,400 +0.01(+0.38%)
Jan 19, 2023 1.580 1.580 1.550 1.570 2,209 +0.05(+3.29%)
Jan 18, 2023 1.540 1.550 1.520 1.520 4,620 -0.04(-2.56%)
Jan 17, 2023 1.560 1.560 1.560 1.560 530 -0.05(-3.11%)
Jan 13, 2023 1.593 1.610 1.585 1.610 9,891 +0.03(+1.90%)
Jan 12, 2023 1.570 1.580 1.557 1.580 3,074 +0.09(+6.18%)
Jan 11, 2023 1.482 1.500 1.480 1.488 8,900 -0.04(-2.43%)
Jan 10, 2023 1.520 1.525 1.502 1.525 15,820 -0.03(-1.61%)
Jan 09, 2023 1.582 1.588 1.525 1.550 12,981 +0.00(+0.00%)
Jan 06, 2023 1.468 1.550 1.460 1.550 5,847 +0.04(+2.65%)
Jan 05, 2023 1.440 1.510 1.400 1.510 6,234 +0.07(+4.86%)
Jan 04, 2023 1.400 1.440 1.390 1.440 23,261 +0.04(+2.86%)
Jan 03, 2023 1.435 1.510 1.400 1.400 3,750 +0.01(+0.72%)
Dec 30, 2022 1.340 1.430 1.340 1.390 2,050 -0.04(-2.80%)
Dec 29, 2022 1.410 1.430 1.380 1.430 5,200 +0.03(+2.14%)
Dec 28, 2022 1.400 1.405 1.370 1.400 22,488 +0.00(+0.00%)
Dec 27, 2022 1.420 1.450 1.340 1.400 53,680 +0.01(+0.72%)
Dec 23, 2022 1.390 1.450 1.390 1.390 25,661 -0.02(-1.42%)
Dec 22, 2022 1.446 1.446 1.410 1.410 2,500 -0.03(-2.08%)
Dec 21, 2022 1.502 1.502 1.440 1.440 5,382 +0.01(+0.88%)
Dec 20, 2022 1.430 1.518 1.427 1.427 9,746 +0.02(+1.24%)
Dec 19, 2022 1.432 1.440 1.403 1.410 4,100 -0.02(-1.40%)
Dec 16, 2022 1.390 1.460 1.390 1.430 11,286 -0.05(-3.70%)
Dec 15, 2022 1.420 1.485 1.420 1.485 15,306 -0.08(-4.81%)
Dec 14, 2022 1.480 1.610 1.450 1.560 73,845 +0.04(+2.63%)
Dec 13, 2022 1.420 1.520 1.420 1.520 5,942 +0.08(+5.56%)
Dec 12, 2022 1.462 1.520 1.400 1.440 18,859 -0.10(-6.49%)
Dec 09, 2022 1.570 1.600 1.512 1.540 12,400 +0.03(+1.99%)
Dec 08, 2022 1.620 1.620 1.510 1.510 4,984 -0.03(-1.87%)
Dec 07, 2022 1.539 1.539 1.539 1.539 300 -0.04(-2.61%)
Dec 06, 2022 1.580 1.580 1.580 1.580 1,213 -0.07(-4.24%)
Dec 05, 2022 1.659 1.665 1.646 1.650 6,740 +0.01(+0.61%)
Dec 02, 2022 1.500 1.640 1.500 1.640 11,900 +0.14(+9.33%)
Dec 01, 2022 1.540 1.540 1.500 1.500 1,200 +0.02(+1.35%)
Nov 30, 2022 1.430 1.480 1.405 1.480 11,489 +0.06(+4.23%)
Nov 29, 2022 1.490 1.490 1.420 1.420 3,276 -0.09(-5.84%)
Nov 28, 2022 1.510 1.550 1.508 1.508 12,497 -0.04(-2.71%)
Nov 25, 2022 1.610 1.610 1.550 1.550 4,337 +0.00(+0.00%)
Nov 23, 2022 1.595 1.595 1.550 1.550 2,958 -0.01(-0.64%)
Nov 22, 2022 1.590 1.590 1.560 1.560 17,615 -0.00(-0.10%)
Nov 21, 2022 1.530 1.580 1.530 1.562 4,529 +0.01(+0.75%)
Nov 18, 2022 1.550 1.550 1.550 1.550 370 +0.04(+2.65%)
Nov 17, 2022 1.630 1.630 1.500 1.510 12,914 -0.07(-4.43%)
Nov 16, 2022 1.580 1.670 1.580 1.580 6,815 -0.11(-6.51%)
Nov 15, 2022 1.645 1.690 1.640 1.690 4,350 +0.08(+4.84%)
Nov 14, 2022 1.612 1.612 1.612 1.612 700 +0.00(+0.12%)
Nov 11, 2022 1.616 1.616 1.610 1.610 5,010 +0.01(+0.63%)
Nov 10, 2022 1.620 1.640 1.600 1.600 4,992 +0.05(+3.23%)
Nov 09, 2022 1.546 1.550 1.540 1.550 4,900 +0.00(+0.26%)
Nov 08, 2022 1.465 1.550 1.465 1.546 5,536 +0.07(+4.46%)
Nov 07, 2022 1.500 1.500 1.480 1.480 1,330 -0.02(-1.33%)
Nov 04, 2022 1.380 1.500 1.373 1.500 7,289 +0.10(+7.14%)
Nov 03, 2022 1.440 1.460 1.370 1.400 6,925 -0.04(-2.78%)
Nov 02, 2022 1.480 1.496 1.420 1.440 2,173 +0.00(+0.00%)
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.