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 30, 2020 3.572 3.635 3.424 3.620 73,700 +0.17(+4.93%)
Oct 29, 2020 3.620 3.620 3.411 3.450 52,642 -0.17(-4.83%)
Oct 28, 2020 3.920 3.920 3.600 3.625 18,318 -0.36(-8.94%)
Oct 27, 2020 3.940 4.000 3.930 3.981 4,648 -0.05(-1.22%)
Oct 26, 2020 3.856 4.060 3.850 4.030 25,886 +0.12(+3.07%)
Oct 23, 2020 4.054 4.061 3.870 3.910 18,200 -0.11(-2.74%)
Oct 22, 2020 4.020 4.130 4.020 4.020 8,001 -0.00(-0.03%)
Oct 21, 2020 4.020 4.123 4.020 4.021 6,177 -0.02(-0.46%)
Oct 20, 2020 4.100 4.147 4.040 4.040 29,484 -0.09(-2.18%)
Oct 19, 2020 4.347 4.347 4.100 4.130 9,106 -0.20(-4.62%)
Oct 16, 2020 4.300 4.450 4.260 4.330 17,900 +0.08(+1.88%)
Oct 15, 2020 4.225 4.258 4.178 4.250 11,922 -0.01(-0.23%)
Oct 14, 2020 4.251 4.300 4.130 4.260 21,746 +0.01(+0.24%)
Oct 13, 2020 4.200 4.330 4.166 4.250 13,831 +0.05(+1.19%)
Oct 12, 2020 4.290 4.290 4.200 4.200 24,065 -0.10(-2.33%)
Oct 09, 2020 4.500 4.500 4.182 4.300 19,100 +0.04(+0.94%)
Oct 08, 2020 4.295 4.310 4.240 4.260 10,600 -0.09(-2.07%)
Oct 07, 2020 4.500 4.500 4.255 4.350 25,914 -0.09(-2.03%)
Oct 06, 2020 4.531 4.550 4.440 4.440 4,494 -0.00(-0.08%)
Oct 05, 2020 4.310 4.540 4.310 4.444 13,422 +0.13(+2.91%)
Oct 02, 2020 4.280 4.425 4.240 4.318 15,100 +0.06(+1.36%)
Oct 01, 2020 4.100 4.276 4.050 4.260 17,367 +0.18(+4.41%)
Sep 30, 2020 4.075 4.116 4.020 4.080 3,150 +0.03(+0.74%)
Sep 29, 2020 4.280 4.280 4.050 4.050 7,357 -0.04(-1.10%)
Sep 28, 2020 4.200 4.228 4.085 4.095 13,600 -0.04(-0.85%)
Sep 25, 2020 3.850 4.170 3.850 4.130 8,000 +0.13(+3.25%)
Sep 24, 2020 4.030 4.169 4.000 4.000 9,694 -0.03(-0.74%)
Sep 23, 2020 4.340 4.340 3.970 4.030 38,355 -0.37(-8.41%)
Sep 22, 2020 4.500 4.570 4.300 4.400 19,650 -0.07(-1.50%)
Sep 21, 2020 4.610 4.610 4.424 4.467 17,042 -0.30(-6.29%)
Sep 18, 2020 4.700 4.844 4.700 4.767 6,800 -0.12(-2.52%)
Sep 17, 2020 4.651 4.905 4.651 4.890 10,473 +0.19(+4.04%)
Sep 16, 2020 4.500 4.760 4.500 4.700 11,864 +0.20(+4.44%)
Sep 15, 2020 4.750 4.760 4.498 4.500 23,238 -0.05(-1.10%)
Sep 14, 2020 4.690 4.800 4.494 4.550 12,328 -0.03(-0.66%)
Sep 11, 2020 4.800 4.896 4.450 4.580 10,700 -0.33(-6.72%)
Sep 10, 2020 5.100 5.100 4.880 4.910 9,110 -0.09(-1.80%)
Sep 09, 2020 5.100 5.175 4.937 5.000 38,744 -0.05(-0.99%)
Sep 08, 2020 4.845 5.130 4.792 5.050 10,857 -0.10(-1.94%)
Sep 04, 2020 5.050 5.240 4.990 5.150 31,800 +0.11(+2.21%)
Sep 03, 2020 4.840 5.050 4.840 5.039 15,106 +0.06(+1.30%)
Sep 02, 2020 5.100 5.100 4.650 4.974 28,535 -0.11(-2.10%)
Sep 01, 2020 5.020 5.749 5.000 5.080 68,657 +0.18(+3.68%)
Aug 31, 2020 4.800 5.170 4.800 4.900 21,118 +0.04(+0.85%)
Aug 28, 2020 4.910 5.010 4.660 4.859 31,300 +0.04(+0.80%)
Aug 27, 2020 5.085 5.085 4.796 4.820 11,388 +0.03(+0.61%)
Aug 26, 2020 4.410 4.878 4.391 4.791 17,909 +0.16(+3.36%)
Aug 25, 2020 4.400 4.639 4.400 4.635 25,708 +0.23(+5.24%)
Aug 24, 2020 4.100 4.740 4.100 4.404 22,129 +0.12(+2.90%)
Aug 21, 2020 4.330 4.340 4.245 4.280 31,300 -0.05(-1.15%)
Aug 20, 2020 4.450 4.600 4.300 4.330 17,453 -0.09(-1.93%)
Aug 19, 2020 4.600 4.830 4.415 4.415 39,515 -0.41(-8.59%)
Aug 18, 2020 4.910 5.022 4.771 4.830 31,660 -0.06(-1.26%)
Aug 17, 2020 4.990 5.187 4.880 4.891 42,209 +0.02(+0.31%)
Aug 14, 2020 4.880 4.900 4.470 4.876 28,600 -0.00(-0.07%)
Aug 13, 2020 4.350 4.880 4.300 4.880 25,044 +0.59(+13.63%)
Aug 12, 2020 4.669 4.750 4.295 4.295 48,473 -0.30(-6.43%)
Aug 11, 2020 4.710 4.960 4.460 4.590 65,872 -0.64(-12.24%)
Aug 10, 2020 5.400 5.480 4.975 5.230 40,900 -0.16(-2.94%)
Aug 07, 2020 4.994 5.388 4.810 5.388 32,500 +0.47(+9.52%)
Aug 06, 2020 5.650 5.750 4.860 4.920 85,963 -0.48(-8.88%)
Aug 05, 2020 4.622 5.412 4.622 5.399 173,853 +0.75(+16.16%)
Aug 04, 2020 3.840 4.691 3.840 4.648 77,446 +0.81(+21.05%)
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.