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, 2017 2.658 2.680 2.658 2.680 1,211 -0.01(-0.56%)
Nov 29, 2017 2.724 2.724 2.695 2.695 480 -0.05(-1.98%)
Nov 28, 2017 2.990 2.990 2.749 2.749 7,680 -0.26(-8.65%)
Nov 27, 2017 3.000 3.060 2.950 3.010 6,378 +0.09(+3.08%)
Nov 24, 2017 2.994 2.994 2.920 2.920 5,150 -0.03(-1.02%)
Nov 22, 2017 2.851 2.950 2.851 2.950 10,880 +0.10(+3.48%)
Nov 21, 2017 2.850 2.851 2.697 2.851 2,100 +0.02(+0.73%)
Nov 20, 2017 2.721 2.830 2.632 2.830 9,495 -0.08(-2.59%)
Nov 17, 2017 2.909 2.909 2.804 2.905 2,038 +0.03(+0.88%)
Nov 16, 2017 2.911 2.912 2.880 2.880 13,153 +0.18(+6.67%)
Nov 15, 2017 2.611 2.808 2.611 2.700 4,950 +0.07(+2.80%)
Nov 14, 2017 2.627 2.627 2.627 2.627 125 +0.03(+1.02%)
Nov 13, 2017 2.740 2.740 2.600 2.600 16,055 -0.13(-4.76%)
Nov 10, 2017 2.730 2.740 2.730 2.730 2,550 +0.00(+0.00%)
Nov 09, 2017 2.730 2.730 2.730 2.730 2,500 +0.01(+0.37%)
Nov 08, 2017 2.740 2.800 2.715 2.720 7,150 +0.10(+3.82%)
Nov 06, 2017 2.620 2.620 2.620 0 -0.08(-2.96%)
Nov 03, 2017 2.762 2.777 2.660 2.700 13,010 -0.08(-3.00%)
Nov 02, 2017 2.852 2.852 2.783 2.784 3,830 -0.20(-6.59%)
Oct 31, 2017 2.980 2.980 2.980 0 -0.02(-0.50%)
Oct 27, 2017 2.995 2.995 2.995 75 +0.19(+6.93%)
Oct 26, 2017 2.820 2.820 2.801 2.801 1,600 -0.08(-2.75%)
Oct 25, 2017 2.880 2.880 2.867 2.880 4,876 -0.01(-0.35%)
Oct 24, 2017 2.965 2.965 2.881 2.890 5,400 +0.02(+0.55%)
Oct 23, 2017 2.900 2.900 2.870 2.874 7,044 -0.13(-4.35%)
Oct 20, 2017 2.925 3.070 2.900 3.005 2,375 -0.11(-3.46%)
Oct 19, 2017 2.880 3.113 2.880 3.113 7,980 +0.19(+6.45%)
Oct 18, 2017 2.930 3.113 2.924 2.924 2,350 -0.03(-1.11%)
Oct 17, 2017 2.893 2.966 2.877 2.957 3,097 -0.00(-0.11%)
Oct 16, 2017 2.810 2.970 2.810 2.960 6,629 -0.02(-0.67%)
Oct 13, 2017 2.950 3.129 2.871 2.980 27,208 +0.06(+2.05%)
Oct 12, 2017 2.960 2.960 2.920 2.920 200 -0.03(-1.02%)
Oct 11, 2017 2.960 2.967 2.950 2.950 3,968 +0.00(+0.00%)
Oct 10, 2017 2.920 2.958 2.920 2.950 12,840 +0.03(+1.03%)
Oct 09, 2017 2.933 2.933 2.920 2.920 500 -0.11(-3.51%)
Oct 06, 2017 2.920 3.026 2.840 3.026 38,300 -0.03(-1.08%)
Oct 05, 2017 2.920 3.059 2.920 3.059 3,800 +0.15(+4.99%)
Oct 04, 2017 2.930 2.940 2.902 2.913 15,500 -0.02(-0.56%)
Oct 03, 2017 2.900 2.930 2.900 2.930 2,300 -0.06(-2.04%)
Oct 02, 2017 3.034 3.034 2.991 2.991 10,900 -0.04(-1.41%)
Sep 29, 2017 3.100 3.100 3.030 3.034 4,010 +0.03(+1.12%)
Sep 28, 2017 2.899 3.001 2.892 3.000 3,700 +0.06(+2.07%)
Sep 27, 2017 2.939 2.939 2.939 2.939 210 -0.03(-0.90%)
Sep 26, 2017 2.997 3.100 2.966 2.966 16,875 -0.04(-1.28%)
Sep 25, 2017 3.103 3.105 3.000 3.004 20,625 +0.06(+2.04%)
Sep 22, 2017 3.070 3.072 2.944 2.944 2,000 -0.28(-8.77%)
Sep 21, 2017 3.101 3.232 3.000 3.228 2,724 +0.06(+1.77%)
Sep 20, 2017 3.171 3.171 3.171 3.171 960 +0.19(+6.19%)
Sep 19, 2017 3.010 3.010 2.986 2.986 2,500 -0.02(-0.69%)
Sep 18, 2017 2.968 3.007 2.961 3.007 6,460 -0.04(-1.40%)
Sep 15, 2017 2.967 3.058 2.950 3.050 29,274 +0.09(+3.04%)
Sep 14, 2017 2.950 2.960 2.950 2.960 1,290 +0.01(+0.34%)
Sep 13, 2017 2.960 2.960 2.950 2.950 13,085 -0.01(-0.34%)
Sep 12, 2017 3.055 3.055 2.956 2.960 12,700 -0.03(-0.84%)
Sep 11, 2017 3.000 3.021 2.985 2.985 4,888 -0.18(-5.56%)
Sep 07, 2017 3.161 3.161 3.161 0 +0.16(+5.20%)
Sep 06, 2017 3.050 3.050 2.991 3.005 2,538 -0.06(-1.81%)
Sep 05, 2017 3.052 3.060 2.960 3.060 16,788 +0.21(+7.38%)
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.