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, 2021 3.156 3.220 3.100 3.190 7,778 +0.00(+0.00%)
Mar 30, 2021 3.156 3.206 3.120 3.190 2,853 +0.01(+0.31%)
Mar 29, 2021 3.200 3.260 3.180 3.180 12,717 -0.04(-1.40%)
Mar 26, 2021 3.294 3.330 3.225 3.225 2,000 +0.00(+0.16%)
Mar 25, 2021 3.200 3.294 3.010 3.220 11,428 -0.03(-0.92%)
Mar 24, 2021 3.300 3.354 3.250 3.250 5,295 -0.04(-1.19%)
Mar 23, 2021 3.400 3.400 3.289 3.289 1,410 -0.08(-2.40%)
Mar 22, 2021 3.330 3.380 3.330 3.370 1,786 +0.11(+3.37%)
Mar 19, 2021 3.435 3.450 3.250 3.260 6,200 -0.10(-3.10%)
Mar 18, 2021 3.470 3.500 3.310 3.364 9,427 -0.20(-5.49%)
Mar 17, 2021 3.440 3.630 3.400 3.560 18,054 +0.16(+4.71%)
Mar 16, 2021 3.440 3.440 3.345 3.400 7,466 +0.11(+3.50%)
Mar 15, 2021 3.240 3.376 3.210 3.285 28,962 -0.03(-0.86%)
Mar 12, 2021 3.350 3.400 3.241 3.313 19,500 -0.09(-2.55%)
Mar 11, 2021 3.310 3.450 3.224 3.400 10,100 +0.01(+0.29%)
Mar 10, 2021 3.350 3.390 3.238 3.390 15,300 +0.04(+1.19%)
Mar 09, 2021 3.200 3.400 3.200 3.350 7,867 +0.19(+6.01%)
Mar 08, 2021 3.357 3.357 3.080 3.160 6,620 -0.10(-3.07%)
Mar 05, 2021 3.297 3.439 3.100 3.260 24,100 +0.08(+2.52%)
Mar 04, 2021 3.119 3.300 3.050 3.180 31,890 +0.05(+1.72%)
Mar 03, 2021 3.392 3.415 3.126 3.126 49,765 -0.36(-10.44%)
Mar 02, 2021 3.590 3.599 3.474 3.491 3,676 +0.09(+2.67%)
Mar 01, 2021 3.660 3.660 3.395 3.400 24,655 -0.18(-5.03%)
Feb 26, 2021 3.729 3.729 3.450 3.580 35,000 -0.03(-0.83%)
Feb 25, 2021 3.770 3.773 3.610 3.610 16,834 -0.13(-3.48%)
Feb 24, 2021 3.810 3.940 3.740 3.740 12,515 -0.00(-0.01%)
Feb 23, 2021 3.788 3.890 3.720 3.740 19,260 -0.17(-4.34%)
Feb 22, 2021 3.680 3.910 3.650 3.910 19,750 +0.22(+6.09%)
Feb 19, 2021 3.900 3.900 3.680 3.685 6,200 +0.01(+0.41%)
Feb 18, 2021 3.850 3.850 3.671 3.671 4,429 -0.14(-3.66%)
Feb 17, 2021 3.810 3.850 3.680 3.810 12,406 -0.00(-0.11%)
Feb 16, 2021 3.615 3.900 3.608 3.814 11,303 +0.14(+3.93%)
Feb 12, 2021 3.550 3.670 3.540 3.670 11,200 +0.11(+3.13%)
Feb 11, 2021 3.700 3.700 3.552 3.559 6,902 -0.13(-3.56%)
Feb 10, 2021 3.630 3.690 3.630 3.690 3,247 +0.06(+1.65%)
Feb 09, 2021 3.720 3.912 3.540 3.630 36,793 -0.17(-4.53%)
Feb 08, 2021 3.830 3.852 3.755 3.802 17,608 -0.05(-1.24%)
Feb 05, 2021 3.855 3.900 3.850 3.850 3,400 -0.05(-1.28%)
Feb 04, 2021 3.761 3.984 3.748 3.900 9,470 +0.01(+0.21%)
Feb 03, 2021 3.931 3.931 3.860 3.892 9,407 -0.02(-0.46%)
Feb 02, 2021 3.850 3.970 3.850 3.910 8,186 -0.13(-3.22%)
Feb 01, 2021 4.060 4.200 3.975 4.040 17,044 +0.26(+6.88%)
Jan 29, 2021 3.580 4.000 3.580 3.780 29,700 +0.34(+9.75%)
Jan 28, 2021 3.373 3.588 3.350 3.444 23,977 +0.03(+1.00%)
Jan 27, 2021 3.440 3.570 3.370 3.410 20,043 -0.18(-5.01%)
Jan 26, 2021 3.460 3.621 3.400 3.590 6,103 +0.01(+0.28%)
Jan 25, 2021 3.525 3.580 3.430 3.580 11,200 -0.03(-0.84%)
Jan 22, 2021 3.569 3.660 3.521 3.611 7,100 -0.12(-3.20%)
Jan 21, 2021 3.730 3.730 3.670 3.730 6,855 +0.00(+0.00%)
Jan 20, 2021 3.650 3.790 3.550 3.730 29,427 +0.10(+2.75%)
Jan 19, 2021 3.690 3.700 3.585 3.630 7,201 -0.01(-0.29%)
Jan 15, 2021 3.850 3.873 3.641 3.641 25,700 -0.29(-7.42%)
Jan 14, 2021 3.760 3.932 3.710 3.932 11,354 +0.15(+4.03%)
Jan 13, 2021 3.530 3.920 3.530 3.780 13,436 -0.02(-0.40%)
Jan 12, 2021 3.850 3.913 3.700 3.795 13,427 -0.18(-4.41%)
Jan 11, 2021 3.850 3.970 3.741 3.970 8,889 +0.00(+0.00%)
Jan 08, 2021 4.180 4.285 3.900 3.970 34,400 -0.17(-4.12%)
Jan 07, 2021 4.254 4.350 4.140 4.140 15,135 -0.12(-2.84%)
Jan 06, 2021 4.360 4.400 4.261 4.261 14,420 -0.08(-1.81%)
Jan 05, 2021 4.200 4.400 4.200 4.340 7,162 +0.14(+3.33%)
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.