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 (%)
Mar 31, 2015 1.605 1.620 1.605 1.620 1,200 -0.08(-4.87%)
Mar 30, 2015 1.710 1.710 1.703 1.703 6,000 -0.00(-0.29%)
Mar 27, 2015 1.690 1.708 1.690 1.708 2,404 -0.00(-0.06%)
Mar 26, 2015 1.709 1.709 1.709 1.709 900 -0.00(-0.06%)
Mar 25, 2015 1.710 1.710 1.710 1.710 37,020 -0.01(-0.58%)
Mar 24, 2015 1.720 1.720 1.720 1.720 300 +0.08(+4.88%)
Mar 23, 2015 1.647 1.647 1.640 1.640 260 -0.10(-5.75%)
Mar 20, 2015 1.730 1.740 1.700 1.740 21,550 +0.08(+4.82%)
Mar 19, 2015 1.660 1.660 1.660 1.660 550 -0.04(-2.35%)
Mar 18, 2015 1.590 1.700 1.590 1.700 1,681 +0.14(+8.90%)
Mar 16, 2015 1.561 1.561 1.561 0 -0.08(-4.99%)
Mar 13, 2015 1.670 1.673 1.643 1.643 6,350 -0.06(-3.35%)
Mar 12, 2015 1.710 1.750 1.700 1.700 10,560 -0.02(-1.14%)
Mar 11, 2015 1.700 1.720 1.625 1.720 1,612 -0.00(-0.02%)
Mar 10, 2015 1.681 1.790 1.681 1.720 10,800 -0.05(-2.82%)
Mar 09, 2015 1.691 1.770 1.681 1.770 4,350 +0.12(+7.27%)
Mar 06, 2015 1.663 1.663 1.599 1.650 14,100 -0.05(-2.88%)
Mar 05, 2015 1.750 1.750 1.650 1.699 7,722 -0.05(-2.91%)
Mar 04, 2015 1.780 1.780 1.590 1.750 9,940 -0.00(-0.06%)
Mar 03, 2015 1.780 1.803 1.751 1.751 370 -0.03(-1.62%)
Mar 02, 2015 1.800 1.800 1.780 1.780 1,350 -0.02(-1.11%)
Feb 27, 2015 1.830 1.830 1.800 1.800 1,907 -0.05(-2.70%)
Feb 25, 2015 1.830 1.859 1.830 1.850 5,720 +0.08(+4.76%)
Feb 24, 2015 1.750 1.798 1.750 1.766 7,650 +0.01(+0.34%)
Feb 20, 2015 1.760 1.760 1.760 0 +0.00(+0.00%)
Feb 19, 2015 1.780 1.800 1.760 1.760 5,451 -0.04(-2.22%)
Feb 18, 2015 1.820 1.820 1.750 1.800 25,583 -0.04(-2.17%)
Feb 17, 2015 1.870 1.870 1.807 1.840 3,660 +0.00(+0.00%)
Feb 13, 2015 1.840 1.840 1.840 0 +0.02(+1.10%)
Feb 12, 2015 1.820 1.820 1.820 1.820 1,200 +0.00(+0.00%)
Feb 11, 2015 1.780 1.820 1.780 1.820 1,518 +0.00(+0.22%)
Feb 10, 2015 1.816 1.816 1.816 1.816 140 +0.06(+3.18%)
Feb 06, 2015 1.760 1.760 1.760 0 -0.10(-5.27%)
Feb 05, 2015 1.860 1.860 1.767 1.858 2,280 +0.05(+2.87%)
Feb 04, 2015 1.900 1.930 1.806 1.806 7,077 +0.01(+0.34%)
Feb 03, 2015 1.900 1.905 1.800 1.800 2,039 -0.04(-2.33%)
Feb 02, 2015 1.660 1.850 1.660 1.843 7,960 -0.01(-0.38%)
Jan 30, 2015 1.690 1.850 1.690 1.850 3,320 +0.34(+22.52%)
Jan 29, 2015 1.690 1.710 1.450 1.510 16,100 -0.21(-12.21%)
Jan 28, 2015 1.730 1.750 1.698 1.720 7,780 -0.05(-2.70%)
Jan 27, 2015 1.720 1.769 1.720 1.768 3,000 +0.05(+2.78%)
Jan 26, 2015 1.730 1.743 1.710 1.720 7,658 -0.03(-1.71%)
Jan 23, 2015 1.746 1.770 1.742 1.750 9,731 -0.02(-1.13%)
Jan 22, 2015 1.750 1.770 1.742 1.770 11,900 +0.01(+0.57%)
Jan 21, 2015 1.840 1.840 1.760 1.760 49,698 -0.07(-3.83%)
Jan 20, 2015 1.768 1.830 1.749 1.830 78,261 +0.05(+2.81%)
Jan 16, 2015 1.780 1.780 1.780 0 +0.04(+2.24%)
Jan 15, 2015 1.750 1.770 1.741 1.741 21,725 -0.00(-0.17%)
Jan 14, 2015 1.748 1.750 1.740 1.744 7,000 +0.02(+1.34%)
Jan 13, 2015 1.721 0 -0.02(-0.98%)
Jan 12, 2015 1.720 1.747 1.720 1.738 1,500 -0.00(-0.11%)
Jan 09, 2015 1.721 1.740 1.720 1.740 3,140 -0.03(-1.43%)
Jan 08, 2015 1.770 1.770 1.763 1.765 6,515 -0.00(-0.27%)
Jan 07, 2015 1.755 1.770 1.755 1.770 5,684 -0.02(-1.12%)
Jan 06, 2015 1.770 1.790 1.760 1.790 16,413 +0.03(+1.88%)
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.