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

Chesapeake Gold Corp (OP: CHPGF )

1.810 +0.060 (+3.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Oct 31, 2018 1.420 1.420 1.400 1.420 3,052 -0.04(-2.71%)
Oct 30, 2018 1.420 1.460 1.420 1.460 7,460 -0.00(-0.03%)
Oct 29, 2018 1.498 1.498 1.460 1.460 1,440 +0.04(+2.82%)
Oct 26, 2018 1.480 1.480 1.420 1.420 3,900 -0.04(-2.74%)
Oct 25, 2018 1.490 1.500 1.450 1.460 6,100 +0.02(+1.39%)
Oct 24, 2018 1.510 1.678 1.440 1.440 3,590 -0.05(-3.56%)
Oct 23, 2018 1.800 1.800 1.480 1.493 5,980 -0.16(-9.51%)
Oct 22, 2018 1.438 1.650 1.437 1.650 1,700 +0.10(+6.45%)
Oct 19, 2018 1.500 1.560 1.500 1.550 2,300 +0.06(+3.75%)
Oct 18, 2018 1.440 1.524 1.440 1.494 1,540 +0.05(+3.75%)
Oct 17, 2018 1.454 1.454 1.440 1.440 5,450 +0.00(+0.00%)
Oct 16, 2018 1.464 1.464 1.440 1.440 4,253 -0.06(-3.79%)
Oct 15, 2018 1.491 1.502 1.491 1.497 5,300 +0.04(+2.52%)
Oct 12, 2018 1.450 1.470 1.431 1.460 2,200 +0.07(+4.90%)
Oct 11, 2018 1.480 1.500 1.392 1.392 45,177 -0.03(-1.99%)
Oct 10, 2018 1.524 1.524 1.420 1.420 5,747 +0.00(+0.00%)
Oct 09, 2018 1.398 1.450 1.398 1.420 4,257 -0.17(-10.56%)
Oct 05, 2018 1.588 1.588 1.588 0 +0.12(+8.01%)
Oct 04, 2018 1.470 1.480 1.470 1.470 5,000 +0.00(+0.00%)
Oct 03, 2018 1.510 1.510 1.470 1.470 5,400 -0.07(-4.56%)
Oct 02, 2018 1.550 1.550 1.510 1.540 1,350 +0.03(+2.00%)
Oct 01, 2018 1.514 1.514 1.510 1.510 750 -0.04(-2.45%)
Sep 28, 2018 1.548 1.548 1.548 1.548 300 +0.06(+3.89%)
Sep 27, 2018 1.500 1.580 1.490 1.490 15,028 -0.07(-4.29%)
Sep 26, 2018 1.530 1.560 1.483 1.557 4,275 +0.00(+0.20%)
Sep 25, 2018 1.540 1.554 1.490 1.554 30,245 +0.00(+0.24%)
Sep 24, 2018 1.547 1.550 1.547 1.550 8,000 +0.00(+0.00%)
Sep 21, 2018 1.550 1.550 1.550 1.550 2,100 +0.06(+4.03%)
Sep 20, 2018 1.500 1.980 1.490 1.490 13,520 +0.09(+6.43%)
Sep 19, 2018 1.431 1.441 1.400 1.400 12,810 +0.03(+2.18%)
Sep 18, 2018 1.530 1.535 1.370 1.370 18,752 +0.01(+0.62%)
Sep 17, 2018 1.420 1.519 1.360 1.362 19,161 -0.02(-1.33%)
Sep 14, 2018 1.380 1.380 1.380 2 +0.00(+0.00%)
Sep 13, 2018 1.390 1.390 1.380 1.380 12,830 -0.02(-1.43%)
Sep 12, 2018 1.381 1.400 1.380 1.400 7,000 +0.02(+1.45%)
Sep 11, 2018 1.334 1.390 1.334 1.380 5,810 -0.02(-1.43%)
Sep 10, 2018 1.400 1.400 1.400 1.400 3,600 +0.00(+0.00%)
Sep 07, 2018 1.410 1.421 1.390 1.400 2,200 +0.01(+0.72%)
Sep 06, 2018 1.497 1.530 1.390 1.390 3,700 -0.00(-0.13%)
Sep 05, 2018 1.392 1.392 1.392 1.392 480 +0.00(+0.13%)
Sep 04, 2018 1.391 1.391 1.376 1.390 1,367 -0.06(-4.14%)
Aug 31, 2018 1.450 1.450 1.450 0 +0.05(+3.80%)
Aug 30, 2018 1.474 1.474 1.389 1.397 5,525 -0.04(-2.99%)
Aug 29, 2018 1.420 1.448 1.410 1.440 8,740 +0.03(+2.07%)
Aug 28, 2018 1.423 1.530 1.411 1.411 7,880 +0.01(+0.77%)
Aug 27, 2018 1.420 1.430 1.400 1.400 1,800 -0.02(-1.41%)
Aug 24, 2018 1.351 1.420 1.351 1.420 1,100 +0.08(+5.97%)
Aug 23, 2018 1.340 1.360 1.340 1.340 8,296 -0.05(-3.60%)
Aug 22, 2018 1.400 1.400 1.390 1.390 1,100 +0.05(+3.73%)
Aug 21, 2018 1.380 1.380 1.340 1.340 7,604 -0.03(-2.19%)
Aug 20, 2018 1.380 1.380 1.350 1.370 11,254 +0.03(+1.98%)
Aug 17, 2018 1.360 1.410 1.340 1.343 12,000 -0.11(-7.35%)
Aug 16, 2018 1.290 1.450 1.290 1.450 14,739 +0.06(+4.32%)
Aug 15, 2018 1.401 1.410 1.360 1.390 38,466 -0.02(-1.45%)
Aug 14, 2018 1.500 1.500 1.410 1.411 5,525 -0.04(-2.72%)
Aug 13, 2018 1.510 1.574 1.440 1.450 15,350 -0.04(-2.46%)
Aug 10, 2018 1.510 1.510 1.434 1.486 9,400 -0.01(-0.36%)
Aug 09, 2018 1.500 1.520 1.492 1.492 11,250 -0.05(-3.26%)
Aug 07, 2018 1.542 1.542 1.542 0 +0.04(+2.81%)
Aug 06, 2018 1.500 1.500 1.460 1.500 7,260 -0.04(-2.60%)
Aug 03, 2018 1.600 1.618 1.538 1.540 11,900 +0.03(+1.99%)
Aug 02, 2018 1.580 1.580 1.510 1.510 4,329 -0.02(-1.09%)
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.