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

Chesapeake Gold Corp (OP: CHPGF )

1.750 -0.120 (-6.42%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 23, 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 (%)
Dec 31, 2021 2.350 2.400 2.270 2.400 37,051 +0.08(+3.45%)
Dec 30, 2021 2.296 2.325 2.200 2.320 22,414 +0.07(+2.91%)
Dec 29, 2021 2.294 2.360 2.240 2.255 24,054 -0.03(-1.33%)
Dec 28, 2021 2.220 2.300 2.190 2.285 27,606 -0.02(-1.08%)
Dec 27, 2021 2.300 2.375 2.050 2.310 25,027 -0.06(-2.53%)
Dec 23, 2021 2.374 2.400 2.320 2.370 6,421 +0.02(+0.85%)
Dec 22, 2021 2.381 2.390 2.350 2.350 9,357 -0.01(-0.42%)
Dec 21, 2021 2.370 2.410 2.360 2.360 15,758 -0.04(-1.67%)
Dec 20, 2021 2.385 2.440 2.373 2.400 2,393 +0.03(+1.27%)
Dec 17, 2021 2.390 2.390 2.340 2.370 7,449 -0.02(-0.88%)
Dec 16, 2021 2.438 2.438 2.391 2.391 7,240 +0.03(+1.31%)
Dec 15, 2021 2.459 2.459 2.300 2.360 30,564 -0.12(-4.84%)
Dec 14, 2021 2.451 2.480 2.436 2.480 2,900 +0.00(+0.00%)
Dec 13, 2021 2.536 2.536 2.450 2.480 2,745 +0.02(+0.81%)
Dec 10, 2021 2.460 2.460 2.460 2.460 1,170 +0.01(+0.41%)
Dec 09, 2021 2.560 2.570 2.450 2.450 4,878 -0.03(-1.21%)
Dec 08, 2021 2.659 2.700 2.444 2.480 50,416 -0.16(-6.06%)
Dec 07, 2021 2.645 2.645 2.640 2.640 750 +0.08(+3.13%)
Dec 06, 2021 2.590 2.662 2.560 2.560 3,717 -0.06(-2.29%)
Dec 03, 2021 2.470 2.640 2.350 2.620 21,115 +0.14(+5.50%)
Dec 02, 2021 2.580 2.580 2.464 2.483 17,209 +0.00(+0.14%)
Dec 01, 2021 2.580 2.700 2.480 2.480 8,369 -0.12(-4.61%)
Nov 30, 2021 2.500 2.608 2.500 2.600 19,358 +0.06(+2.43%)
Nov 29, 2021 2.540 2.540 2.509 2.538 7,875 -0.05(-2.01%)
Nov 26, 2021 2.580 2.590 2.560 2.590 6,410 -0.01(-0.38%)
Nov 24, 2021 2.650 2.700 2.600 2.600 500 +0.02(+0.78%)
Nov 23, 2021 2.720 2.720 2.575 2.580 23,410 -0.13(-4.80%)
Nov 22, 2021 2.749 2.820 2.710 2.710 4,005 -0.06(-2.17%)
Nov 19, 2021 2.840 2.850 2.730 2.770 9,902 -0.08(-2.81%)
Nov 18, 2021 2.910 2.910 2.780 2.850 2,024 +0.05(+1.79%)
Nov 17, 2021 2.800 2.870 2.780 2.800 6,745 -0.04(-1.41%)
Nov 16, 2021 2.970 2.980 2.790 2.840 9,063 -0.08(-2.57%)
Nov 15, 2021 2.890 2.950 2.844 2.915 12,525 +0.02(+0.73%)
Nov 12, 2021 2.970 2.970 2.870 2.894 45,252 -0.09(-2.89%)
Nov 11, 2021 2.977 2.990 2.950 2.980 16,898 -0.02(-0.67%)
Nov 10, 2021 3.000 3.000 15,225 +0.09(+3.09%)
Nov 09, 2021 2.890 2.930 2.890 2.910 4,786 -0.09(-3.00%)
Nov 08, 2021 2.881 3.020 2.881 3.000 10,420 +0.07(+2.39%)
Nov 05, 2021 2.930 2.970 2.890 2.930 6,701 +0.02(+0.69%)
Nov 04, 2021 2.970 2.970 2.890 2.910 2,310 -0.06(-2.04%)
Nov 03, 2021 3.020 3.020 2.938 2.970 1,970 +0.00(+0.02%)
Nov 02, 2021 2.910 2.970 2.860 2.970 2,900 +0.06(+2.06%)
Nov 01, 2021 2.970 2.970 2.830 2.910 2,500 -0.06(-2.02%)
Oct 29, 2021 2.970 2.970 2.950 2.970 4,295 +0.00(+0.00%)
Oct 28, 2021 2.970 2.990 2.970 2.970 2,407 -0.02(-0.78%)
Oct 27, 2021 3.000 3.020 2.950 2.993 3,092 -0.03(-0.89%)
Oct 26, 2021 3.070 3.020 3.020 3,100 -0.06(-1.95%)
Oct 25, 2021 3.050 3.230 3.020 3.080 12,330 +0.06(+1.99%)
Oct 22, 2021 3.050 3.050 3.000 3.020 3,285 -0.01(-0.33%)
Oct 21, 2021 3.030 3.030 3.030 3.030 502 +0.04(+1.32%)
Oct 20, 2021 3.050 3.050 2.990 2.990 19,132 -0.06(-1.95%)
Oct 19, 2021 3.022 3.050 2.975 3.050 8,235 +0.05(+1.67%)
Oct 18, 2021 3.050 3.050 2.980 3.000 14,875 -0.03(-0.99%)
Oct 15, 2021 3.050 3.050 2.980 3.030 3,000 +0.06(+2.02%)
Oct 14, 2021 2.950 2.970 2.890 2.970 5,083 +0.11(+3.85%)
Oct 13, 2021 2.680 2.860 2.680 2.860 5,345 +0.14(+5.15%)
Oct 12, 2021 2.740 2.750 2.681 2.720 7,360 +0.02(+0.74%)
Oct 11, 2021 2.600 2.700 2.500 2.700 1,077 +0.00(+0.11%)
Oct 08, 2021 2.680 2.725 2.680 2.697 3,704 -0.04(-1.28%)
Oct 07, 2021 2.646 2.732 2.638 2.732 2,500 +0.13(+5.08%)
Oct 06, 2021 2.600 2.780 2.600 2.600 15,700 -0.11(-4.06%)
Oct 05, 2021 2.860 2.908 2.572 2.710 28,428 -0.11(-3.76%)
Oct 04, 2021 2.796 2.820 2.796 2.816 1,440 +0.01(+0.46%)
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.