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 (%)
Mar 31, 2017 2.681 2.720 2.665 2.714 14,022 -0.04(-1.32%)
Mar 30, 2017 2.810 2.813 2.750 2.750 2,050 -0.08(-2.83%)
Mar 29, 2017 2.844 2.844 2.761 2.830 1,442 -0.02(-0.64%)
Mar 28, 2017 2.910 2.920 2.848 2.848 3,452 -0.00(-0.09%)
Mar 27, 2017 3.002 3.002 2.851 2.851 4,763 +0.00(+0.04%)
Mar 24, 2017 2.950 2.950 2.806 2.850 6,890 +0.01(+0.21%)
Mar 23, 2017 2.850 2.850 2.844 2.844 2,800 +0.04(+1.25%)
Mar 22, 2017 2.884 2.884 2.809 2.809 15,000 -0.08(-2.81%)
Mar 21, 2017 2.950 2.950 2.870 2.890 17,222 -0.03(-1.03%)
Mar 20, 2017 2.903 2.920 2.903 2.920 2,035 +0.02(+0.69%)
Mar 17, 2017 2.880 2.900 2.880 2.900 1,600 +0.04(+1.40%)
Mar 16, 2017 2.860 2.860 2.860 2.860 350 +0.01(+0.35%)
Mar 15, 2017 2.752 2.850 2.707 2.850 11,800 +0.12(+4.52%)
Mar 13, 2017 2.727 2.727 2.727 0 -0.09(-3.30%)
Mar 10, 2017 2.784 2.820 2.670 2.820 17,500 +0.04(+1.28%)
Mar 09, 2017 2.850 2.853 2.784 2.784 13,993 -0.08(-2.89%)
Mar 08, 2017 2.846 2.970 2.845 2.867 27,530 +0.07(+2.40%)
Mar 07, 2017 2.870 2.900 2.710 2.800 41,777 -0.09(-3.11%)
Mar 06, 2017 2.926 2.926 2.890 2.890 4,000 -0.10(-3.49%)
Mar 03, 2017 2.990 3.128 2.920 2.994 33,362 +0.01(+0.43%)
Mar 02, 2017 2.951 2.982 2.938 2.982 9,055 +0.03(+1.07%)
Mar 01, 2017 2.940 2.958 2.880 2.950 25,478 +0.01(+0.34%)
Feb 28, 2017 3.150 3.150 2.940 2.940 3,323 -0.26(-8.00%)
Feb 27, 2017 3.310 3.310 3.196 3.196 2,000 -0.00(-0.13%)
Feb 24, 2017 3.305 3.330 3.200 3.200 10,655 +0.12(+3.90%)
Feb 23, 2017 3.270 3.320 3.080 3.080 9,516 +0.02(+0.62%)
Feb 22, 2017 3.205 3.205 3.061 3.061 4,462 -0.06(-1.89%)
Feb 21, 2017 3.181 3.181 3.037 3.120 22,100 +0.05(+1.63%)
Feb 17, 2017 3.070 3.070 3.070 0 -0.07(-2.23%)
Feb 16, 2017 3.150 3.150 3.131 3.140 4,525 +0.02(+0.74%)
Feb 15, 2017 3.150 3.150 3.106 3.117 8,795 +0.03(+0.87%)
Feb 14, 2017 3.094 3.202 3.090 3.090 6,694 +0.05(+1.58%)
Feb 13, 2017 3.200 3.200 3.042 3.042 700 -0.00(-0.09%)
Feb 10, 2017 3.170 3.170 3.003 3.045 4,800 -0.10(-3.29%)
Feb 09, 2017 3.192 3.192 3.130 3.148 2,011 -0.02(-0.71%)
Feb 08, 2017 3.150 3.305 3.150 3.171 4,030 -0.15(-4.64%)
Feb 07, 2017 3.120 3.325 3.110 3.325 875 +0.12(+3.71%)
Feb 06, 2017 3.160 3.206 3.097 3.206 9,697 +0.10(+3.36%)
Feb 03, 2017 3.034 3.235 2.995 3.102 1,020 -0.04(-1.22%)
Feb 02, 2017 3.136 3.184 3.060 3.140 13,731 +0.05(+1.63%)
Feb 01, 2017 3.090 3.092 3.011 3.090 16,613 -0.11(-3.35%)
Jan 31, 2017 3.101 3.197 3.101 3.197 2,500 +0.13(+4.22%)
Jan 30, 2017 3.103 3.120 3.067 3.067 11,135 +0.01(+0.39%)
Jan 27, 2017 3.070 3.070 3.055 3.055 2,440 -0.00(-0.15%)
Jan 26, 2017 3.060 3.060 3.060 3.060 400 -0.06(-1.92%)
Jan 25, 2017 3.121 3.134 3.120 3.120 20,440 -0.02(-0.72%)
Jan 24, 2017 3.138 3.200 3.114 3.143 4,735 -0.11(-3.30%)
Jan 23, 2017 3.210 3.279 3.210 3.250 2,950 -0.01(-0.21%)
Jan 20, 2017 3.210 3.257 3.210 3.257 1,700 +0.12(+3.72%)
Jan 19, 2017 3.200 3.220 3.090 3.140 1,585 -0.10(-3.18%)
Jan 18, 2017 3.311 3.320 3.243 3.243 1,580 -0.13(-3.76%)
Jan 17, 2017 3.370 3.370 3.292 3.370 1,300 +0.23(+7.43%)
Jan 13, 2017 3.137 3.137 3.137 0 +0.04(+1.19%)
Jan 12, 2017 3.204 3.204 3.100 3.100 1,675 -0.04(-1.27%)
Jan 11, 2017 3.140 3.190 3.140 3.140 3,655 -0.01(-0.32%)
Jan 10, 2017 3.305 3.305 3.143 3.150 3,700 -0.08(-2.48%)
Jan 09, 2017 3.323 3.323 3.170 3.230 7,625 +0.03(+0.91%)
Jan 06, 2017 3.220 3.230 3.201 3.201 600 -0.17(-5.01%)
Jan 05, 2017 3.371 3.450 3.338 3.370 31,263 +0.24(+7.67%)
Jan 04, 2017 3.110 3.159 3.090 3.130 11,850 +0.19(+6.43%)
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.