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, 2020 1.706 1.750 1.702 1.750 1,265 -0.04(-2.15%)
Mar 30, 2020 1.750 1.788 1.710 1.788 4,200 +0.03(+1.88%)
Mar 27, 2020 1.755 1.755 1.755 1.755 200 -0.03(-1.93%)
Mar 26, 2020 1.880 1.880 1.695 1.790 26,268 +0.04(+2.53%)
Mar 25, 2020 1.600 1.750 1.550 1.746 4,807 +0.15(+9.23%)
Mar 24, 2020 1.497 1.670 1.471 1.598 11,475 +0.30(+22.68%)
Mar 23, 2020 1.420 1.490 1.303 1.303 44,558 -0.16(-10.74%)
Mar 20, 2020 1.160 1.500 1.160 1.460 4,500 +0.12(+8.93%)
Mar 19, 2020 1.280 1.380 1.270 1.340 8,195 +0.05(+3.88%)
Mar 18, 2020 1.340 1.470 1.290 1.290 27,467 -0.36(-21.87%)
Mar 17, 2020 1.415 1.651 1.320 1.651 20,995 +0.42(+34.23%)
Mar 16, 2020 1.147 1.300 1.010 1.230 77,082 -0.12(-8.65%)
Mar 13, 2020 1.455 1.685 1.230 1.346 62,000 +0.01(+0.48%)
Mar 12, 2020 1.500 1.520 1.340 1.340 36,338 -0.41(-23.35%)
Mar 11, 2020 1.850 1.850 1.690 1.748 2,615 -0.01(-0.67%)
Mar 10, 2020 1.856 1.856 1.725 1.760 3,940 -0.09(-4.86%)
Mar 09, 2020 1.870 1.870 1.720 1.850 5,273 -0.07(-3.90%)
Mar 06, 2020 1.935 2.016 1.925 1.925 5,100 +0.03(+1.32%)
Mar 05, 2020 1.980 1.980 1.850 1.900 2,100 +0.00(+0.00%)
Mar 04, 2020 2.137 2.137 1.893 1.900 5,879 +0.00(+0.00%)
Mar 03, 2020 1.880 2.000 1.840 1.900 12,259 +0.08(+4.40%)
Mar 02, 2020 1.670 1.890 1.670 1.820 13,566 +0.11(+6.36%)
Feb 28, 2020 2.075 2.410 1.711 1.711 53,500 -0.38(-18.19%)
Feb 27, 2020 2.280 2.280 2.092 2.092 7,400 -0.15(-6.63%)
Feb 26, 2020 2.240 2.240 2.240 2.240 1,145 -0.05(-2.37%)
Feb 25, 2020 2.475 2.475 2.294 2.294 4,571 -0.16(-6.35%)
Feb 24, 2020 2.439 2.460 2.390 2.450 9,553 +0.10(+4.28%)
Feb 21, 2020 2.240 2.359 2.200 2.349 89,500 +0.05(+2.15%)
Feb 20, 2020 2.330 2.338 2.270 2.300 6,580 -0.04(-1.71%)
Feb 19, 2020 2.296 2.340 2.250 2.340 4,720 +0.04(+1.74%)
Feb 18, 2020 2.220 2.300 2.200 2.300 13,889 +0.08(+3.60%)
Feb 14, 2020 2.175 2.220 2.120 2.220 7,300 +0.02(+0.91%)
Feb 13, 2020 2.100 2.200 2.050 2.200 9,744 +0.09(+4.27%)
Feb 12, 2020 2.110 2.120 2.100 2.110 1,964 +0.03(+1.44%)
Feb 11, 2020 2.080 2.080 2.020 2.080 3,274 -0.02(-0.95%)
Feb 10, 2020 2.153 2.190 2.100 2.100 4,950 -0.12(-5.41%)
Feb 07, 2020 2.180 2.220 2.140 2.220 1,200 +0.02(+0.91%)
Feb 06, 2020 2.180 2.200 2.160 2.200 8,907 +0.02(+0.92%)
Feb 05, 2020 2.190 2.190 2.180 2.180 4,757 -0.03(-1.32%)
Feb 04, 2020 2.215 2.215 2.200 2.209 2,000 -0.00(-0.04%)
Feb 03, 2020 2.260 2.270 2.210 2.210 11,173 -0.08(-3.49%)
Jan 31, 2020 2.290 2.290 2.245 2.290 17,300 +0.00(+0.00%)
Jan 30, 2020 2.230 2.290 2.190 2.290 12,928 +0.04(+2.00%)
Jan 29, 2020 2.250 2.250 2.243 2.245 2,857 -0.00(-0.22%)
Jan 28, 2020 2.271 2.280 2.210 2.250 3,630 -0.05(-2.17%)
Jan 27, 2020 2.264 2.300 2.264 2.300 1,907 +0.01(+0.44%)
Jan 24, 2020 2.346 2.346 2.250 2.290 10,100 -0.00(-0.22%)
Jan 23, 2020 2.320 2.340 2.271 2.295 1,700 -0.04(-1.92%)
Jan 22, 2020 2.340 2.340 2.340 2.340 233 +0.08(+3.44%)
Jan 21, 2020 2.280 2.400 2.243 2.262 3,658 -0.14(-5.74%)
Jan 17, 2020 2.400 2.400 2.310 2.400 8,100 +0.02(+0.84%)
Jan 16, 2020 2.330 2.380 2.330 2.380 3,610 +0.01(+0.29%)
Jan 15, 2020 2.374 2.400 2.320 2.373 12,816 -0.03(-1.12%)
Jan 14, 2020 2.500 2.500 2.400 2.400 11,299 +0.01(+0.28%)
Jan 13, 2020 2.540 2.540 2.374 2.393 11,730 -0.16(-6.15%)
Jan 10, 2020 2.350 2.550 2.350 2.550 11,500 +0.15(+6.25%)
Jan 09, 2020 2.460 2.465 2.392 2.400 11,931 -0.10(-4.00%)
Jan 08, 2020 2.480 2.500 2.357 2.500 28,732 -0.06(-2.34%)
Jan 07, 2020 2.500 2.602 2.395 2.560 4,840 -0.11(-4.12%)
Jan 06, 2020 2.700 2.820 2.433 2.670 60,398 +0.01(+0.25%)
Jan 03, 2020 2.576 2.700 2.576 2.663 10,000 +0.16(+6.53%)
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.