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, 2022 2.440 2.521 2.414 2.460 14,837 -0.02(-0.81%)
Feb 25, 2022 2.500 2.480 2.450 2.480 2,578 +0.01(+0.40%)
Feb 24, 2022 2.480 2.520 2.470 2.470 4,291 -0.06(-2.37%)
Feb 23, 2022 2.450 2.530 2.450 2.530 11,496 +0.10(+4.12%)
Feb 22, 2022 2.500 2.500 2.406 2.430 21,165 +0.04(+1.67%)
Feb 18, 2022 2.390 0 -0.01(-0.42%)
Feb 17, 2022 2.100 2.400 2.100 2.400 25,687 +0.18(+8.31%)
Feb 16, 2022 2.295 2.300 2.150 2.216 19,888 -0.09(-4.10%)
Feb 15, 2022 2.310 2.311 2.170 2.311 9,544 -0.13(-5.31%)
Feb 14, 2022 2.350 2.500 2.340 2.440 12,995 +0.13(+5.63%)
Feb 11, 2022 2.180 2.360 2.170 2.310 15,819 +0.16(+7.44%)
Feb 10, 2022 2.175 2.200 2.150 2.150 9,260 -0.01(-0.46%)
Feb 09, 2022 2.170 2.195 2.111 2.160 5,458 -0.01(-0.46%)
Feb 08, 2022 2.120 2.170 2.120 2.170 1,400 +0.03(+1.40%)
Feb 07, 2022 2.065 2.140 2.065 2.140 2,500 +0.08(+3.88%)
Feb 04, 2022 2.060 2.100 2.000 2.060 5,643 -0.10(-4.63%)
Feb 03, 2022 2.040 2.160 2.160 9,035 +0.06(+2.86%)
Feb 02, 2022 2.150 2.160 2.100 2.100 7,182 -0.03(-1.41%)
Feb 01, 2022 2.240 2.250 2.120 2.130 10,420 -0.04(-1.84%)
Jan 31, 2022 2.000 2.200 2.000 2.170 14,438 -0.03(-1.36%)
Jan 28, 2022 2.152 2.200 2.150 2.200 6,358 -0.09(-3.76%)
Jan 27, 2022 2.270 2.286 2.270 2.286 695 +0.01(+0.26%)
Jan 26, 2022 2.355 2.355 2.280 2.280 1,940 -0.06(-2.36%)
Jan 25, 2022 2.251 2.335 2.251 2.335 2,210 +0.00(+0.21%)
Jan 24, 2022 2.270 2.330 2.270 2.330 1,412 -0.13(-5.28%)
Jan 21, 2022 2.530 2.545 2.460 2.460 365 -0.19(-7.17%)
Jan 20, 2022 2.545 2.650 2.544 2.650 5,484 +0.19(+7.72%)
Jan 19, 2022 2.196 2.490 2.196 2.460 10,871 +0.33(+15.74%)
Jan 18, 2022 2.245 2.245 2.100 2.126 3,787 -0.08(-3.82%)
Jan 14, 2022 2.210 0 -0.14(-5.96%)
Jan 13, 2022 2.300 2.350 2.250 2.350 5,370 +0.06(+2.62%)
Jan 12, 2022 2.254 2.316 2.250 2.290 3,080 +0.05(+2.23%)
Jan 11, 2022 2.240 2.240 2.120 2.240 18,996 +0.00(+0.00%)
Jan 10, 2022 2.274 2.330 2.240 2.240 5,100 -0.01(-0.44%)
Jan 07, 2022 2.290 2.365 2.240 2.250 3,950 -0.08(-3.35%)
Jan 06, 2022 2.300 2.328 2.300 2.328 1,040 -0.03(-1.36%)
Jan 05, 2022 2.290 2.440 2.290 2.360 3,738 +0.00(+0.00%)
Jan 04, 2022 2.350 2.360 2.309 2.360 6,723 -0.04(-1.67%)
Jan 03, 2022 2.420 2.420 2.400 2.400 5,175 +0.00(+0.00%)
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%)
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.