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 (%)
Feb 28, 2018 2.425 2.425 2.401 2.404 4,655 -0.05(-1.88%)
Feb 27, 2018 2.505 2.524 2.450 2.450 6,567 -0.01(-0.51%)
Feb 26, 2018 2.502 2.528 2.456 2.463 6,450 +0.00(+0.07%)
Feb 23, 2018 2.650 2.720 2.461 2.461 15,034 -0.04(-1.54%)
Feb 22, 2018 2.502 2.530 2.440 2.499 6,000 -0.12(-4.49%)
Feb 21, 2018 2.610 2.617 2.417 2.617 14,600 +0.17(+6.75%)
Feb 16, 2018 2.451 2.451 2.451 10 -0.09(-3.58%)
Feb 15, 2018 2.575 2.578 2.524 2.542 3,644 -0.06(-2.22%)
Feb 14, 2018 2.576 2.720 2.550 2.600 3,256 +0.08(+2.99%)
Feb 13, 2018 2.523 2.523 2.523 2.525 500 +0.02(+0.98%)
Feb 12, 2018 2.500 2.500 2.500 2.500 1,257 +0.04(+1.80%)
Feb 09, 2018 2.550 2.550 2.400 2.456 1,708 -0.10(-4.07%)
Feb 08, 2018 2.562 2.562 2.440 2.560 5,430 +0.04(+1.79%)
Feb 07, 2018 2.501 2.515 2.440 2.515 1,571 +0.02(+0.60%)
Feb 06, 2018 2.434 2.680 2.430 2.500 11,400 +0.07(+2.88%)
Feb 05, 2018 2.500 2.430 2.430 3,430 -0.07(-2.80%)
Feb 02, 2018 2.540 2.600 2.489 2.500 6,530 -0.02(-0.88%)
Feb 01, 2018 2.690 2.690 2.522 2.522 38,693 -0.28(-9.92%)
Jan 31, 2018 2.792 2.800 2.792 2.800 2,358 +0.00(+0.00%)
Jan 30, 2018 2.635 2.800 2.600 2.800 4,001 +0.05(+1.91%)
Jan 29, 2018 2.848 2.848 2.748 2.748 2,660 -0.16(-5.47%)
Jan 26, 2018 2.944 2.944 2.711 2.907 2,200 +0.14(+4.93%)
Jan 25, 2018 2.780 2.780 2.750 2.770 1,405 -0.01(-0.36%)
Jan 24, 2018 2.650 2.780 2.650 2.780 11,240 +0.20(+7.61%)
Jan 23, 2018 2.565 2.660 2.565 2.583 5,473 -0.06(-2.30%)
Jan 22, 2018 2.644 2.644 2.644 2.644 1,052 +0.05(+2.08%)
Jan 19, 2018 2.780 2.780 2.590 2.590 9,612 -0.13(-4.79%)
Jan 18, 2018 2.728 2.728 2.720 2.720 1,000 +0.12(+4.63%)
Jan 17, 2018 2.600 2.610 2.600 2.600 4,325 +0.00(+0.00%)
Jan 16, 2018 2.610 2.698 2.591 2.600 5,450 -0.01(-0.44%)
Jan 12, 2018 2.611 2.611 2.611 0 -0.02(-0.71%)
Jan 11, 2018 2.675 2.715 2.550 2.630 44,120 +0.13(+5.21%)
Jan 10, 2018 2.554 2.606 2.500 2.500 9,135 -0.06(-2.52%)
Jan 09, 2018 2.660 2.660 2.540 2.565 11,961 -0.10(-3.62%)
Jan 08, 2018 2.690 2.733 2.661 2.661 15,000 -0.09(-3.32%)
Jan 05, 2018 2.710 2.752 2.690 2.752 1,700 -0.01(-0.24%)
Jan 04, 2018 2.875 2.925 2.660 2.759 42,938 -0.00(-0.04%)
Jan 03, 2018 2.824 2.824 2.760 2.760 8,122 +0.03(+1.15%)
Jan 02, 2018 2.638 2.729 2.631 2.729 4,600 +0.13(+4.95%)
Dec 29, 2017 2.600 2.600 2.600 0 +0.03(+0.98%)
Dec 28, 2017 2.600 2.600 2.540 2.575 17,969 -0.04(-1.49%)
Dec 27, 2017 2.573 2.660 2.570 2.614 23,715 +0.07(+2.90%)
Dec 26, 2017 2.540 2.540 2.540 2.540 6,200 -0.06(-2.34%)
Dec 22, 2017 2.630 2.654 2.541 2.601 11,800 -0.01(-0.31%)
Dec 21, 2017 2.610 2.660 2.586 2.609 21,130 -0.01(-0.22%)
Dec 20, 2017 2.581 2.615 2.562 2.615 22,299 +0.01(+0.45%)
Dec 19, 2017 2.572 2.603 2.572 2.603 1,917 +0.04(+1.68%)
Dec 18, 2017 2.582 2.624 2.480 2.560 20,811 -0.02(-0.78%)
Dec 15, 2017 2.630 2.630 2.580 2.580 2,901 -0.05(-1.90%)
Dec 14, 2017 2.630 2.632 2.620 2.630 3,075 +0.01(+0.39%)
Dec 13, 2017 2.626 2.630 2.599 2.620 5,440 +0.00(+0.00%)
Dec 12, 2017 2.612 2.620 2.597 2.620 6,450 +0.00(+0.00%)
Dec 11, 2017 2.702 2.710 2.601 2.620 6,966 +0.00(+0.00%)
Dec 08, 2017 2.610 2.664 2.550 2.620 27,450 +0.03(+1.12%)
Dec 07, 2017 2.633 2.670 2.591 2.591 6,294 -0.12(-4.36%)
Dec 06, 2017 2.652 2.717 2.629 2.709 14,585 +0.08(+3.00%)
Dec 05, 2017 2.690 2.690 2.630 2.630 8,475 +0.01(+0.42%)
Dec 04, 2017 2.625 2.700 2.619 2.619 3,051 -0.00(-0.04%)
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.