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, 2023 1.630 1.720 1.630 1.690 17,588 +0.07(+4.32%)
Mar 30, 2023 1.580 1.620 1.580 1.620 2,750 +0.03(+1.89%)
Mar 29, 2023 1.540 1.600 1.540 1.590 7,721 +0.08(+5.30%)
Mar 28, 2023 1.505 1.510 1.470 1.510 6,034 +0.02(+1.34%)
Mar 27, 2023 1.480 1.518 1.480 1.490 17,950 +0.01(+0.68%)
Mar 24, 2023 1.520 1.530 1.470 1.480 23,526 -0.03(-1.99%)
Mar 23, 2023 1.490 1.510 1.460 1.510 22,900 +0.01(+0.67%)
Mar 22, 2023 1.580 1.580 1.500 1.500 7,590 -0.04(-2.91%)
Mar 21, 2023 1.560 1.600 1.545 1.545 3,380 -0.03(-1.59%)
Mar 20, 2023 1.550 1.600 1.550 1.570 17,238 +0.06(+3.97%)
Mar 17, 2023 1.580 1.580 1.500 1.510 13,195 -0.05(-2.96%)
Mar 16, 2023 1.550 1.565 1.520 1.556 3,000 +0.06(+4.08%)
Mar 15, 2023 1.490 1.530 1.470 1.495 11,022 +0.02(+1.01%)
Mar 14, 2023 1.520 1.530 1.480 1.480 16,563 -0.07(-4.52%)
Mar 13, 2023 1.480 1.550 1.480 1.550 6,097 +0.14(+9.93%)
Mar 10, 2023 1.450 1.490 1.410 1.410 4,515 -0.03(-1.96%)
Mar 09, 2023 1.485 1.505 1.438 1.438 3,050 -0.03(-2.16%)
Mar 08, 2023 1.512 1.512 1.470 1.470 400 -0.06(-3.86%)
Mar 07, 2023 1.520 1.538 1.520 1.529 8,500 -0.02(-1.35%)
Mar 06, 2023 1.550 1.560 1.550 1.550 3,289 -0.01(-0.64%)
Mar 03, 2023 1.590 1.600 1.554 1.560 4,202 +0.02(+1.30%)
Mar 02, 2023 1.550 1.570 1.520 1.540 9,205 -0.01(-0.96%)
Mar 01, 2023 1.520 1.565 1.450 1.555 6,552 +0.11(+7.99%)
Feb 28, 2023 1.575 1.575 1.440 1.440 4,055 -0.04(-2.70%)
Feb 27, 2023 1.470 1.485 1.438 1.480 3,600 +0.02(+1.37%)
Feb 24, 2023 1.460 1.460 1.460 1.460 100 -0.04(-2.67%)
Feb 23, 2023 1.490 1.510 1.470 1.500 3,551 +0.03(+2.04%)
Feb 22, 2023 1.488 1.490 1.465 1.470 3,340 -0.01(-0.68%)
Feb 21, 2023 1.474 1.482 1.460 1.480 1,700 -0.02(-1.33%)
Feb 17, 2023 1.480 1.540 1.480 1.500 5,406 +0.01(+0.67%)
Feb 16, 2023 1.490 1.490 1.490 1.490 1,025 +0.03(+2.05%)
Feb 15, 2023 1.460 1.460 1.460 1.460 900 -0.06(-4.01%)
Feb 14, 2023 1.470 1.521 1.470 1.521 1,440 +0.05(+3.47%)
Feb 13, 2023 1.490 1.510 1.470 1.470 7,014 -0.04(-2.65%)
Feb 10, 2023 1.520 1.520 1.510 1.510 1,410 -0.08(-4.97%)
Feb 07, 2023 1.589 0 -0.05(-3.11%)
Feb 06, 2023 1.640 1.640 1.640 1.640 788 +0.02(+1.23%)
Feb 03, 2023 1.620 1.642 1.620 1.620 9,094 -0.01(-0.74%)
Feb 02, 2023 1.630 1.632 1.610 1.632 9,128 -0.02(-1.09%)
Feb 01, 2023 1.650 1.655 1.620 1.650 6,448 -0.01(-0.60%)
Jan 31, 2023 1.630 1.660 1.590 1.660 9,475 +0.00(+0.00%)
Jan 30, 2023 1.650 1.667 1.640 1.660 7,325 +0.01(+0.61%)
Jan 27, 2023 1.650 1.650 1.650 1.650 1,510 +0.02(+1.23%)
Jan 26, 2023 1.670 1.670 1.630 1.630 17,300 -0.02(-1.21%)
Jan 25, 2023 1.630 1.650 1.600 1.650 4,740 +0.04(+2.56%)
Jan 24, 2023 1.630 1.630 1.605 1.609 2,308 -0.00(-0.07%)
Jan 23, 2023 1.470 1.610 1.470 1.610 21,602 +0.03(+2.16%)
Jan 20, 2023 1.563 1.576 1.496 1.576 7,400 +0.01(+0.38%)
Jan 19, 2023 1.580 1.580 1.550 1.570 2,209 +0.05(+3.29%)
Jan 18, 2023 1.540 1.550 1.520 1.520 4,620 -0.04(-2.56%)
Jan 17, 2023 1.560 1.560 1.560 1.560 530 -0.05(-3.11%)
Jan 13, 2023 1.593 1.610 1.585 1.610 9,891 +0.03(+1.90%)
Jan 12, 2023 1.570 1.580 1.557 1.580 3,074 +0.09(+6.18%)
Jan 11, 2023 1.482 1.500 1.480 1.488 8,900 -0.04(-2.43%)
Jan 10, 2023 1.520 1.525 1.502 1.525 15,820 -0.03(-1.61%)
Jan 09, 2023 1.582 1.588 1.525 1.550 12,981 +0.00(+0.00%)
Jan 06, 2023 1.468 1.550 1.460 1.550 5,847 +0.04(+2.65%)
Jan 05, 2023 1.440 1.510 1.400 1.510 6,234 +0.07(+4.86%)
Jan 04, 2023 1.400 1.440 1.390 1.440 23,261 +0.04(+2.86%)
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.