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 (%)
Nov 30, 2016 2.800 2.800 2.674 2.680 9,110 -0.12(-4.29%)
Nov 29, 2016 2.870 2.870 2.773 2.800 14,004 -0.01(-0.36%)
Nov 28, 2016 2.700 2.900 2.700 2.810 19,831 +0.25(+9.83%)
Nov 23, 2016 2.558 2.558 2.558 784 -0.29(-10.02%)
Nov 22, 2016 2.910 2.950 2.844 2.844 12,100 +0.05(+1.67%)
Nov 21, 2016 2.770 2.950 2.765 2.797 21,247 +0.15(+5.66%)
Nov 18, 2016 2.605 2.980 2.500 2.647 65,979 -0.20(-7.12%)
Nov 17, 2016 2.660 2.900 2.660 2.850 14,000 -0.15(-5.00%)
Nov 16, 2016 3.046 3.046 2.920 3.000 2,000 -0.04(-1.17%)
Nov 15, 2016 3.100 3.100 2.960 3.036 1,800 +0.09(+2.90%)
Nov 14, 2016 2.950 2.950 2.738 2.950 9,073 -0.01(-0.34%)
Nov 11, 2016 3.040 3.050 2.900 2.960 18,597 -0.08(-2.48%)
Nov 10, 2016 3.192 3.192 3.000 3.035 40,756 -0.21(-6.61%)
Nov 09, 2016 3.350 3.358 3.246 3.250 18,568 -0.06(-1.81%)
Nov 08, 2016 3.359 3.359 3.310 3.310 3,100 +0.01(+0.30%)
Nov 07, 2016 3.314 3.314 3.270 3.300 1,900 -0.10(-2.94%)
Nov 04, 2016 3.400 3.400 3.400 3.400 900 -0.01(-0.29%)
Nov 03, 2016 3.450 3.450 3.410 3.410 2,400 -0.23(-6.38%)
Nov 02, 2016 3.480 3.642 3.480 3.642 11,535 +0.29(+8.72%)
Nov 01, 2016 3.425 3.440 3.350 3.350 6,345 -0.01(-0.30%)
Oct 31, 2016 3.406 3.406 3.290 3.360 3,065 +0.01(+0.30%)
Oct 28, 2016 3.353 3.390 3.297 3.350 11,397 -0.00(-0.14%)
Oct 27, 2016 3.360 3.490 3.355 3.355 19,150 -0.02(-0.46%)
Oct 26, 2016 3.390 3.394 3.350 3.370 17,400 -0.07(-2.03%)
Oct 25, 2016 3.450 3.569 3.440 3.440 15,164 -0.06(-1.71%)
Oct 24, 2016 3.560 3.600 3.435 3.500 5,500 -0.01(-0.28%)
Oct 21, 2016 3.570 3.570 3.450 3.510 6,500 -0.05(-1.40%)
Oct 20, 2016 3.500 3.610 3.500 3.560 4,550 +0.06(+1.65%)
Oct 19, 2016 3.607 3.607 3.340 3.502 10,402 -0.10(-2.72%)
Oct 18, 2016 3.583 3.610 3.550 3.600 9,212 +0.05(+1.48%)
Oct 17, 2016 3.640 3.640 3.540 3.548 1,400 +0.07(+2.15%)
Oct 14, 2016 3.660 3.680 3.473 3.473 8,100 -0.17(-4.59%)
Oct 13, 2016 3.700 3.700 3.580 3.640 2,976 -0.04(-1.14%)
Oct 12, 2016 3.610 3.689 3.530 3.682 9,224 +0.17(+4.90%)
Oct 11, 2016 3.490 3.600 3.460 3.510 19,132 -0.02(-0.57%)
Oct 10, 2016 3.480 3.530 3.410 3.530 5,500 +0.03(+0.86%)
Oct 07, 2016 3.597 3.597 3.480 3.500 10,895 -0.03(-0.85%)
Oct 06, 2016 3.670 3.700 3.487 3.530 6,600 -0.14(-3.83%)
Oct 05, 2016 3.710 3.778 3.640 3.671 6,906 -0.06(-1.48%)
Oct 04, 2016 3.970 4.003 3.714 3.726 23,302 -0.27(-6.86%)
Oct 03, 2016 3.910 4.020 3.910 4.000 2,440 +0.05(+1.20%)
Sep 30, 2016 4.019 4.060 3.952 3.952 5,300 -0.05(-1.19%)
Sep 29, 2016 4.080 4.080 3.980 4.000 15,650 -0.05(-1.23%)
Sep 28, 2016 4.000 4.057 3.987 4.050 18,700 -0.05(-1.11%)
Sep 27, 2016 4.010 4.095 4.010 4.095 7,510 -0.16(-3.87%)
Sep 26, 2016 4.246 4.260 4.206 4.260 3,400 +0.09(+2.16%)
Sep 23, 2016 4.250 4.250 4.170 4.170 7,991 -0.09(-2.11%)
Sep 22, 2016 4.322 4.370 4.260 4.260 9,110 +0.03(+0.71%)
Sep 21, 2016 4.320 4.353 4.220 4.230 15,800 -0.05(-1.17%)
Sep 20, 2016 4.200 4.310 4.181 4.280 6,626 +0.10(+2.37%)
Sep 19, 2016 4.196 4.196 4.180 4.181 2,325 +0.00(+0.02%)
Sep 16, 2016 4.247 4.250 4.180 4.180 4,200 -0.17(-3.91%)
Sep 14, 2016 4.350 4.350 4.350 0 -0.12(-2.68%)
Sep 13, 2016 4.418 4.470 4.418 4.470 400 +0.05(+1.14%)
Sep 12, 2016 4.258 4.480 4.258 4.420 1,972 -0.08(-1.78%)
Sep 09, 2016 4.546 4.570 4.500 4.500 2,590 -0.01(-0.22%)
Sep 08, 2016 4.611 4.620 4.510 4.510 12,945 -0.02(-0.51%)
Sep 07, 2016 4.600 4.600 4.480 4.533 6,620 -0.08(-1.67%)
Sep 06, 2016 4.580 4.620 4.500 4.610 52,210 +0.23(+5.26%)
Sep 02, 2016 4.380 4.380 4.380 0 +0.13(+2.95%)
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.