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

Chesapeake Gold Corp (OP: CHPGF )

1.870 UNCHANGED
Streaming Delayed Price Updated: 3:16 PM EDT, May 22, 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 (%)
Feb 29, 2016 1.702 1.702 1.702 1.702 10,000 +0.01(+0.76%)
Feb 26, 2016 1.810 1.810 1.680 1.689 9,500 -0.08(-4.30%)
Feb 25, 2016 1.765 1.765 1.765 1.765 5,000 -0.06(-3.02%)
Feb 24, 2016 1.890 1.890 1.800 1.820 9,586 +0.00(+0.00%)
Feb 23, 2016 1.800 1.820 1.800 1.820 1,000 -0.01(-0.55%)
Feb 22, 2016 1.792 1.830 1.710 1.830 9,613 -0.03(-1.61%)
Feb 18, 2016 1.860 1.860 1.860 0 +0.14(+8.14%)
Feb 17, 2016 1.715 1.720 1.667 1.720 5,359 +0.07(+4.24%)
Feb 16, 2016 1.680 1.810 1.650 1.650 7,985 +0.00(+0.18%)
Feb 12, 2016 1.647 1.647 1.647 0 -0.02(-1.37%)
Feb 11, 2016 1.570 1.670 1.570 1.670 22,904 +0.14(+9.15%)
Feb 10, 2016 1.510 1.530 1.500 1.530 3,664 +0.03(+2.00%)
Feb 09, 2016 1.490 1.530 1.480 1.500 18,100 +0.01(+0.67%)
Feb 08, 2016 1.515 1.590 1.420 1.490 45,093 -0.01(-0.67%)
Feb 05, 2016 1.495 1.500 1.495 1.500 3,200 +0.04(+2.74%)
Feb 04, 2016 1.540 1.540 1.460 1.460 7,625 +0.05(+3.55%)
Feb 03, 2016 1.380 1.410 1.380 1.410 7,700 +0.00(+0.00%)
Feb 02, 2016 1.380 1.410 1.310 1.410 37,144 +0.06(+4.44%)
Feb 01, 2016 1.347 1.350 1.260 1.350 20,189 +0.04(+3.05%)
Jan 29, 2016 1.350 1.350 1.305 1.310 17,275 -0.04(-2.96%)
Jan 28, 2016 1.310 1.400 1.310 1.350 18,458 +0.05(+3.85%)
Jan 27, 2016 1.300 1.300 1.294 1.300 10,524 -0.01(-0.76%)
Jan 26, 2016 1.290 1.350 1.270 1.310 15,427 +0.04(+3.15%)
Jan 25, 2016 1.250 1.270 1.250 1.270 6,540 +0.02(+1.60%)
Jan 22, 2016 1.310 1.310 1.250 1.250 16,850 -0.05(-3.75%)
Jan 20, 2016 1.299 1.299 1.299 0 +0.05(+3.90%)
Jan 19, 2016 1.277 1.314 1.250 1.250 27,450 -0.06(-4.75%)
Jan 15, 2016 1.312 1.312 1.312 0 +0.03(+2.52%)
Jan 14, 2016 1.285 1.330 1.280 1.280 2,550 -0.01(-0.78%)
Jan 13, 2016 1.296 1.330 1.290 1.290 9,497 -0.14(-9.79%)
Jan 12, 2016 1.440 1.440 1.430 1.430 1,065 +0.06(+4.56%)
Jan 11, 2016 1.340 1.368 1.340 1.368 962 -0.01(-0.90%)
Jan 08, 2016 1.382 1.454 1.380 1.380 17,250 +0.03(+1.97%)
Jan 07, 2016 1.367 1.367 1.299 1.353 4,353 +0.00(+0.24%)
Jan 06, 2016 1.360 1.360 1.349 1.350 9,000 -0.00(-0.37%)
Jan 05, 2016 1.360 1.370 1.280 1.355 7,362 -0.04(-3.21%)
Jan 04, 2016 1.324 1.400 1.324 1.400 1,604 +0.09(+6.87%)
Dec 31, 2015 1.310 1.310 1.310 0 +0.01(+0.77%)
Dec 30, 2015 1.300 1.350 1.290 1.300 7,150 +0.00(+0.00%)
Dec 29, 2015 1.350 1.350 1.300 1.300 10,380 -0.02(-1.52%)
Dec 24, 2015 1.320 1.320 1.320 75 -0.01(-0.75%)
Dec 23, 2015 1.420 1.420 1.320 1.330 10,400 -0.07(-5.00%)
Dec 22, 2015 1.310 1.400 1.310 1.400 15,674 +0.10(+8.11%)
Dec 21, 2015 1.374 1.400 1.295 1.295 4,545 -0.06(-4.07%)
Dec 18, 2015 1.370 1.370 1.300 1.350 11,259 -0.01(-0.74%)
Dec 17, 2015 1.374 1.430 1.300 1.360 12,010 +0.02(+1.49%)
Dec 16, 2015 1.380 1.441 1.308 1.340 16,934 -0.11(-7.59%)
Dec 15, 2015 1.370 1.450 1.370 1.450 2,300 +0.13(+9.81%)
Dec 14, 2015 1.410 1.413 1.321 1.321 15,970 -0.02(-1.68%)
Dec 11, 2015 1.410 1.410 1.343 1.343 4,950 -0.06(-4.07%)
Dec 10, 2015 1.400 1.400 1.400 1.400 1,890 -0.05(-3.45%)
Dec 09, 2015 1.450 1.450 1.450 1.450 1,265 +0.06(+4.32%)
Dec 08, 2015 1.480 1.480 1.390 1.390 5,353 -0.01(-0.36%)
Dec 07, 2015 1.510 1.510 1.395 1.395 17,825 -0.09(-6.38%)
Dec 04, 2015 1.480 1.500 1.480 1.490 9,675 -0.01(-0.67%)
Dec 03, 2015 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Dec 02, 2015 1.400 1.500 1.390 1.500 21,261 +0.07(+4.90%)
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.