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, 2018 1.295 1.410 1.295 1.410 19,600 -0.04(-2.46%)
Nov 29, 2018 1.350 1.450 1.350 1.446 12,510 +0.02(+1.37%)
Nov 28, 2018 1.390 1.426 1.352 1.426 3,450 -0.00(-0.28%)
Nov 27, 2018 1.383 1.430 1.350 1.430 4,066 -0.02(-1.38%)
Nov 26, 2018 1.450 1.500 1.442 1.450 18,673 -0.05(-3.17%)
Nov 23, 2018 1.513 1.513 1.450 1.498 7,500 +0.01(+0.50%)
Nov 21, 2018 1.490 1.490 1.490 0 +0.14(+10.37%)
Nov 20, 2018 1.350 1.350 1.350 1.350 784 -0.05(-3.57%)
Nov 19, 2018 1.400 1.400 1.398 1.400 15,300 +0.00(+0.00%)
Nov 16, 2018 1.395 1.400 1.395 1.400 300 -0.05(-3.17%)
Nov 13, 2018 1.446 1.446 1.446 0 +0.04(+2.83%)
Nov 12, 2018 1.419 1.419 1.390 1.406 6,816 -0.01(-1.03%)
Nov 09, 2018 1.424 1.475 1.410 1.421 4,600 -0.02(-1.35%)
Nov 08, 2018 1.440 1.443 1.438 1.440 2,347 -0.00(-0.21%)
Nov 07, 2018 1.595 1.600 1.443 1.443 1,495 -0.07(-4.44%)
Nov 06, 2018 1.453 1.510 1.450 1.510 4,900 +0.07(+4.86%)
Nov 05, 2018 1.539 1.539 1.440 1.440 3,275 +0.00(+0.20%)
Nov 02, 2018 1.423 1.438 1.410 1.437 3,000 +0.03(+1.92%)
Nov 01, 2018 1.420 1.420 1.410 1.410 2,500 -0.01(-0.70%)
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%)
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.