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 (%)
Apr 29, 2016 2.990 3.075 2.920 3.075 42,935 +0.16(+5.56%)
Apr 28, 2016 2.850 2.930 2.800 2.913 23,705 +0.11(+4.04%)
Apr 27, 2016 2.688 2.800 2.680 2.800 25,365 +0.02(+0.72%)
Apr 26, 2016 2.830 2.830 2.690 2.780 8,183 +0.03(+1.09%)
Apr 25, 2016 2.910 2.950 2.750 2.750 31,921 -0.05(-1.79%)
Apr 22, 2016 2.740 2.923 2.740 2.800 36,374 -0.16(-5.41%)
Apr 21, 2016 3.020 3.050 2.890 2.960 28,515 +0.23(+8.25%)
Apr 20, 2016 2.650 2.800 2.550 2.734 85,595 +0.23(+9.25%)
Apr 19, 2016 2.500 2.517 2.400 2.503 41,288 +0.00(+0.11%)
Apr 18, 2016 2.070 2.500 1.999 2.500 22,673 +0.46(+22.55%)
Apr 15, 2016 2.000 2.060 2.000 2.040 3,321 +0.10(+5.07%)
Apr 14, 2016 1.900 2.107 1.900 1.942 6,050 -0.03(-1.44%)
Apr 13, 2016 2.039 2.039 1.970 1.970 10,563 -0.07(-3.27%)
Apr 12, 2016 2.020 2.160 1.944 2.037 22,834 +0.02(+0.82%)
Apr 11, 2016 1.900 2.090 1.900 2.020 57,823 +0.13(+7.09%)
Apr 08, 2016 1.850 1.895 1.850 1.886 19,705 +0.07(+3.64%)
Apr 07, 2016 1.840 1.880 1.810 1.820 12,880 +0.01(+0.55%)
Apr 06, 2016 1.870 1.870 1.740 1.810 8,827 -0.04(-2.16%)
Apr 05, 2016 1.790 1.867 1.751 1.850 43,233 +0.10(+5.71%)
Apr 04, 2016 1.707 1.800 1.700 1.750 46,500 +0.05(+2.94%)
Apr 01, 2016 1.630 1.700 1.630 1.700 2,165 -0.01(-0.58%)
Mar 31, 2016 1.640 1.710 1.593 1.710 14,070 +0.12(+7.55%)
Mar 30, 2016 1.560 1.612 1.560 1.590 28,053 +0.06(+3.92%)
Mar 29, 2016 1.560 1.600 1.530 1.530 19,085 +0.00(+0.00%)
Mar 28, 2016 1.630 1.630 1.530 1.530 1,845 -0.02(-1.29%)
Mar 24, 2016 1.550 1.550 1.550 0 -0.02(-1.27%)
Mar 23, 2016 1.630 1.630 1.523 1.570 8,610 -0.09(-5.42%)
Mar 22, 2016 1.660 1.660 1.614 1.660 7,715 +0.09(+5.73%)
Mar 21, 2016 1.619 1.630 1.570 1.570 4,350 +0.00(+0.00%)
Mar 18, 2016 1.650 1.650 1.561 1.570 6,929 -0.09(-5.42%)
Mar 17, 2016 1.647 1.690 1.600 1.660 12,200 +0.09(+5.73%)
Mar 16, 2016 1.570 1.630 1.530 1.570 9,157 +0.02(+1.29%)
Mar 15, 2016 1.590 1.594 1.530 1.550 15,257 -0.05(-2.90%)
Mar 14, 2016 1.774 1.774 1.554 1.596 47,643 -0.13(-7.64%)
Mar 11, 2016 1.740 1.801 1.670 1.728 16,505 +0.04(+2.45%)
Mar 10, 2016 1.750 1.750 1.653 1.687 23,844 -0.07(-3.98%)
Mar 09, 2016 1.750 1.760 1.750 1.757 3,170 -0.03(-1.85%)
Mar 08, 2016 1.990 1.990 1.750 1.790 23,615 -0.18(-9.14%)
Mar 07, 2016 2.070 2.073 1.970 1.970 62,448 -0.09(-4.45%)
Mar 04, 2016 2.089 2.170 2.030 2.062 12,860 +0.05(+2.57%)
Mar 03, 2016 1.910 2.019 1.910 2.010 36,170 +0.23(+13.11%)
Mar 02, 2016 1.640 1.777 1.640 1.777 7,176 +0.08(+4.53%)
Mar 01, 2016 1.706 1.707 1.700 1.700 3,450 -0.00(-0.11%)
Feb 29, 2016 1.702 1.702 1.702 1.702 10,000 +0.01(+0.76%)
Feb 26, 2016 1.810 1.810 1.680 1.689 9,500 -0.08(-4.30%)
Feb 25, 2016 1.765 1.765 1.765 1.765 5,000 -0.06(-3.02%)
Feb 24, 2016 1.890 1.890 1.800 1.820 9,586 +0.00(+0.00%)
Feb 23, 2016 1.800 1.820 1.800 1.820 1,000 -0.01(-0.55%)
Feb 22, 2016 1.792 1.830 1.710 1.830 9,613 -0.03(-1.61%)
Feb 18, 2016 1.860 1.860 1.860 0 +0.14(+8.14%)
Feb 17, 2016 1.715 1.720 1.667 1.720 5,359 +0.07(+4.24%)
Feb 16, 2016 1.680 1.810 1.650 1.650 7,985 +0.00(+0.18%)
Feb 12, 2016 1.647 1.647 1.647 0 -0.02(-1.37%)
Feb 11, 2016 1.570 1.670 1.570 1.670 22,904 +0.14(+9.15%)
Feb 10, 2016 1.510 1.530 1.500 1.530 3,664 +0.03(+2.00%)
Feb 09, 2016 1.490 1.530 1.480 1.500 18,100 +0.01(+0.67%)
Feb 08, 2016 1.515 1.590 1.420 1.490 45,093 -0.01(-0.67%)
Feb 05, 2016 1.495 1.500 1.495 1.500 3,200 +0.04(+2.74%)
Feb 04, 2016 1.540 1.540 1.460 1.460 7,625 +0.05(+3.55%)
Feb 03, 2016 1.380 1.410 1.380 1.410 7,700 +0.00(+0.00%)
Feb 02, 2016 1.380 1.410 1.310 1.410 37,144 +0.06(+4.44%)
Feb 01, 2016 1.347 1.350 1.260 1.350 20,189 +0.04(+3.05%)
Jan 29, 2016 1.350 1.350 1.305 1.310 17,275 -0.04(-2.96%)
Jan 28, 2016 1.310 1.400 1.310 1.350 18,458 +0.05(+3.85%)
Jan 27, 2016 1.300 1.300 1.294 1.300 10,524 -0.01(-0.76%)
Jan 26, 2016 1.290 1.350 1.270 1.310 15,427 +0.04(+3.15%)
Jan 25, 2016 1.250 1.270 1.250 1.270 6,540 +0.02(+1.60%)
Jan 22, 2016 1.310 1.310 1.250 1.250 16,850 -0.05(-3.75%)
Jan 20, 2016 1.299 1.299 1.299 0 +0.05(+3.90%)
Jan 19, 2016 1.277 1.314 1.250 1.250 27,450 -0.06(-4.75%)
Jan 15, 2016 1.312 1.312 1.312 0 +0.03(+2.52%)
Jan 14, 2016 1.285 1.330 1.280 1.280 2,550 -0.01(-0.78%)
Jan 13, 2016 1.296 1.330 1.290 1.290 9,497 -0.14(-9.79%)
Jan 12, 2016 1.440 1.440 1.430 1.430 1,065 +0.06(+4.56%)
Jan 11, 2016 1.340 1.368 1.340 1.368 962 -0.01(-0.90%)
Jan 08, 2016 1.382 1.454 1.380 1.380 17,250 +0.03(+1.97%)
Jan 07, 2016 1.367 1.367 1.299 1.353 4,353 +0.00(+0.24%)
Jan 06, 2016 1.360 1.360 1.349 1.350 9,000 -0.00(-0.37%)
Jan 05, 2016 1.360 1.370 1.280 1.355 7,362 -0.04(-3.21%)
Jan 04, 2016 1.324 1.400 1.324 1.400 1,604 +0.09(+6.87%)
Dec 31, 2015 1.310 1.310 1.310 0 +0.01(+0.77%)
Dec 30, 2015 1.300 1.350 1.290 1.300 7,150 +0.00(+0.00%)
Dec 29, 2015 1.350 1.350 1.300 1.300 10,380 -0.02(-1.52%)
Dec 24, 2015 1.320 1.320 1.320 75 -0.01(-0.75%)
Dec 23, 2015 1.420 1.420 1.320 1.330 10,400 -0.07(-5.00%)
Dec 22, 2015 1.310 1.400 1.310 1.400 15,674 +0.10(+8.11%)
Dec 21, 2015 1.374 1.400 1.295 1.295 4,545 -0.06(-4.07%)
Dec 18, 2015 1.370 1.370 1.300 1.350 11,259 -0.01(-0.74%)
Dec 17, 2015 1.374 1.430 1.300 1.360 12,010 +0.02(+1.49%)
Dec 16, 2015 1.380 1.441 1.308 1.340 16,934 -0.11(-7.59%)
Dec 15, 2015 1.370 1.450 1.370 1.450 2,300 +0.13(+9.81%)
Dec 14, 2015 1.410 1.413 1.321 1.321 15,970 -0.02(-1.68%)
Dec 11, 2015 1.410 1.410 1.343 1.343 4,950 -0.06(-4.07%)
Dec 10, 2015 1.400 1.400 1.400 1.400 1,890 -0.05(-3.45%)
Dec 09, 2015 1.450 1.450 1.450 1.450 1,265 +0.06(+4.32%)
Dec 08, 2015 1.480 1.480 1.390 1.390 5,353 -0.01(-0.36%)
Dec 07, 2015 1.510 1.510 1.395 1.395 17,825 -0.09(-6.38%)
Dec 04, 2015 1.480 1.500 1.480 1.490 9,675 -0.01(-0.67%)
Dec 03, 2015 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Dec 02, 2015 1.400 1.500 1.390 1.500 21,261 +0.07(+4.90%)
Dec 01, 2015 1.418 1.430 1.410 1.430 1,652 -0.00(-0.25%)
Nov 30, 2015 1.550 1.550 1.398 1.434 4,580 -0.07(-4.43%)
Nov 27, 2015 1.493 1.570 1.493 1.500 3,200 +0.00(+0.00%)
Nov 25, 2015 1.500 1.500 1.500 0 +0.07(+4.90%)
Nov 24, 2015 1.510 1.510 1.430 1.430 2,600 -0.03(-2.05%)
Nov 23, 2015 1.460 4,501 -0.04(-2.73%)
Nov 20, 2015 1.394 1.590 1.394 1.501 10,050 +0.17(+12.85%)
Nov 19, 2015 1.370 1.400 1.330 1.330 2,645 -0.17(-11.25%)
Nov 18, 2015 1.260 1.620 1.260 1.499 8,680 +0.21(+16.34%)
Nov 17, 2015 1.330 1.330 1.288 1.288 15,100 -0.08(-5.98%)
Nov 16, 2015 1.500 1.500 1.320 1.370 2,458 -0.05(-3.52%)
Nov 13, 2015 1.330 1.470 1.280 1.420 13,055 -0.01(-0.42%)
Nov 11, 2015 1.426 1.426 1.426 0 -0.09(-6.07%)
Nov 10, 2015 1.476 1.518 1.476 1.518 4,732 -0.01(-0.78%)
Nov 09, 2015 1.560 1.560 1.530 1.530 815 +0.03(+2.00%)
Nov 06, 2015 1.570 1.571 1.498 1.500 51,693 -0.15(-8.84%)
Nov 05, 2015 1.700 1.700 1.640 1.645 4,466 -0.01(-0.52%)
Nov 04, 2015 1.607 1.840 1.600 1.654 10,750 +0.02(+1.47%)
Nov 03, 2015 1.640 1.730 1.600 1.630 9,761 -0.02(-1.21%)
Nov 02, 2015 1.759 1.759 1.650 1.650 2,877 -0.11(-6.25%)
Oct 30, 2015 1.810 1.820 1.760 1.760 11,174 -0.03(-1.68%)
Oct 29, 2015 1.770 1.830 1.706 1.790 9,553 -0.01(-0.56%)
Oct 28, 2015 1.960 1.960 1.800 1.800 2,070 -0.12(-6.25%)
Oct 27, 2015 1.877 1.944 1.810 1.920 30,638 +0.13(+7.26%)
Oct 26, 2015 1.710 1.790 1.710 1.790 3,833 +0.07(+4.07%)
Oct 23, 2015 1.650 1.720 1.650 1.720 7,201 +0.02(+1.18%)
Oct 22, 2015 1.660 1.715 1.648 1.700 35,316 +0.11(+7.19%)
Oct 21, 2015 1.550 1.610 1.502 1.586 17,520 +0.08(+5.03%)
Oct 19, 2015 1.510 1.510 1.510 20 -0.07(-4.43%)
Oct 16, 2015 1.566 1.580 1.566 1.580 3,795 +0.05(+3.35%)
Oct 15, 2015 1.504 1.570 1.504 1.529 5,713 -0.10(-5.88%)
Oct 14, 2015 1.516 1.650 1.516 1.624 27,569 +0.07(+4.79%)
Oct 13, 2015 1.310 1.573 1.310 1.550 16,479 +0.24(+18.32%)
Oct 12, 2015 1.290 1.320 1.290 1.310 32,105 +0.02(+1.55%)
Oct 09, 2015 1.180 1.290 1.180 1.290 7,000 +0.09(+7.50%)
Oct 08, 2015 1.160 1.200 1.160 1.200 6,734 +0.01(+0.84%)
Oct 07, 2015 1.154 1.190 1.150 1.190 14,144 +0.01(+0.85%)
Oct 06, 2015 1.170 1.180 1.170 1.180 18,100 +0.05(+4.42%)
Oct 05, 2015 1.134 1.134 1.130 1.130 1,350 -0.02(-1.74%)
Oct 02, 2015 1.150 1.150 1.150 1.150 1,234 +0.07(+6.48%)
Oct 01, 2015 1.120 1.130 1.080 1.080 5,675 -0.04(-3.57%)
Sep 30, 2015 1.140 1.150 1.113 1.120 4,595 +0.00(+0.01%)
Sep 29, 2015 1.120 1.127 1.066 1.120 26,155 +0.05(+4.66%)
Sep 28, 2015 1.070 1.070 1.070 1.070 5,600 -0.03(-2.64%)
Sep 25, 2015 1.100 1.100 1.050 1.099 17,705 -0.04(-3.13%)
Sep 23, 2015 1.135 1.135 1.135 0 +0.04(+4.08%)
Sep 22, 2015 1.090 1.090 1.090 1.090 1,600 +0.00(+0.00%)
Sep 21, 2015 1.110 1.110 1.090 1.090 10,500 -0.04(-3.54%)
Sep 18, 2015 1.130 1.140 1.127 1.130 6,889 +0.03(+2.73%)
Sep 17, 2015 1.150 1.150 1.100 1.100 11,376 -0.07(-5.63%)
Sep 16, 2015 1.150 1.200 1.150 1.166 34,180 -0.03(-2.87%)
Sep 15, 2015 1.200 1.210 1.185 1.200 18,042 +0.01(+0.62%)
Sep 14, 2015 1.200 1.230 1.144 1.193 79,550 +0.04(+3.70%)
Sep 11, 2015 1.190 1.228 1.097 1.150 67,794 -0.11(-8.73%)
Sep 09, 2015 1.260 1.260 1.260 0 -0.13(-9.32%)
Sep 08, 2015 1.290 1.389 1.290 1.389 1,893 +0.10(+7.71%)
Sep 04, 2015 1.290 1.290 1.290 0 -0.06(-4.44%)
Sep 03, 2015 1.310 1.350 1.284 1.350 8,865 +0.10(+8.00%)
Sep 02, 2015 1.330 1.330 1.210 1.250 30,915 -0.13(-9.42%)
Sep 01, 2015 1.356 1.380 1.319 1.380 12,000 +0.03(+2.22%)
Aug 31, 2015 1.356 1.356 1.350 1.350 1,500 -0.06(-4.26%)
Aug 28, 2015 1.330 1.420 1.330 1.410 7,439 +0.09(+6.87%)
Aug 27, 2015 1.319 1.319 1.319 1.319 1,000 -0.10(-7.09%)
Aug 26, 2015 1.300 1.420 1.300 1.420 800 +0.08(+6.14%)
Aug 25, 2015 1.410 1.410 1.300 1.338 13,865 +0.04(+2.92%)
Aug 24, 2015 1.450 1.300 1.300 11,250 -0.15(-10.34%)
Aug 21, 2015 1.450 1.450 1.450 1.450 326 -0.03(-1.83%)
Aug 20, 2015 1.530 1.530 1.477 1.477 3,850 -0.02(-1.53%)
Aug 19, 2015 1.510 1.520 1.500 1.500 11,000 +0.05(+3.44%)
Aug 18, 2015 1.450 1.463 1.450 1.450 5,010 +0.00(+0.00%)
Aug 17, 2015 1.450 1.450 1.450 1.450 2,410 -0.04(-2.68%)
Aug 14, 2015 1.490 1.490 1.490 1.490 958 +0.04(+2.76%)
Aug 13, 2015 1.450 1.450 1.450 1.450 1,660 -0.09(-5.84%)
Aug 12, 2015 1.492 1.550 1.473 1.540 12,450 +0.07(+4.76%)
Aug 11, 2015 1.514 1.514 1.470 1.470 12,295 -0.04(-2.65%)
Aug 10, 2015 1.430 1.510 1.430 1.510 5,680 +0.06(+4.19%)
Aug 07, 2015 1.430 1.473 1.410 1.449 1,150 +0.08(+5.79%)
Aug 06, 2015 1.374 1.490 1.370 1.370 6,900 -0.00(-0.09%)
Aug 05, 2015 1.400 1.400 1.310 1.371 4,950 -0.11(-7.34%)
Aug 04, 2015 1.420 1.480 1.420 1.480 2,798 +0.08(+5.71%)
Aug 03, 2015 1.380 1.400 1.360 1.400 5,090 -0.05(-3.13%)
Jul 31, 2015 1.450 1.450 1.445 1.445 5,320 -0.00(-0.32%)
Jul 30, 2015 1.491 1.500 1.446 1.450 8,400 -0.02(-1.13%)
Jul 28, 2015 1.467 1.467 1.467 25 +0.06(+4.01%)
Jul 27, 2015 1.410 1.410 1.410 1.410 200 +0.00(+0.00%)
Jul 24, 2015 1.410 1.490 1.410 1.410 9,942 +0.00(+0.00%)
Jul 23, 2015 1.400 1.412 1.395 1.410 15,950 +0.02(+1.13%)
Jul 22, 2015 1.408 1.420 1.394 1.394 5,675 -0.11(-7.05%)
Jul 21, 2015 1.400 1.500 1.400 1.500 3,320 +0.06(+4.46%)
Jul 20, 2015 1.455 1.550 1.436 1.436 6,810 -0.02(-1.64%)
Jul 17, 2015 1.500 1.550 1.460 1.460 5,215 -0.09(-5.81%)
Jul 16, 2015 1.470 1.560 1.470 1.550 21,700 -0.03(-1.90%)
Jul 13, 2015 1.580 1.580 1.580 0 +0.07(+4.64%)
Jul 10, 2015 1.560 1.560 1.477 1.510 6,590 +0.01(+0.67%)
Jul 09, 2015 1.500 1.500 1.457 1.500 6,020 -0.03(-1.96%)
Jul 08, 2015 1.470 1.530 1.470 1.530 8,555 -0.02(-1.29%)
Jul 07, 2015 1.470 1.590 1.470 1.550 13,358 -0.10(-6.06%)
Jul 06, 2015 1.560 1.650 1.560 1.650 1,450 +0.14(+9.34%)
Jul 01, 2015 1.509 1.509 1.509 0 -0.08(-5.09%)
Jun 30, 2015 1.590 1.590 1.590 1.590 2,200 -0.00(-0.04%)
Jun 29, 2015 1.630 1.630 1.591 1.591 2,606 -0.04(-2.66%)
Jun 26, 2015 1.599 1.634 1.599 1.634 6,000 +0.11(+7.50%)
Jun 25, 2015 1.580 1.580 1.520 1.520 12,120 -0.08(-5.00%)
Jun 24, 2015 1.550 1.600 1.550 1.600 900 +0.05(+3.23%)
Jun 23, 2015 1.571 1.571 1.531 1.550 13,668 -0.05(-3.13%)
Jun 19, 2015 1.600 1.600 1.600 0 +0.01(+0.63%)
Jun 18, 2015 1.590 1.590 1.590 1.590 150 +0.04(+2.58%)
Jun 17, 2015 1.560 1.560 1.550 1.550 11,615 -0.11(-6.63%)
Jun 16, 2015 1.577 1.660 1.577 1.660 3,910 +0.07(+4.40%)
Jun 15, 2015 1.650 1.650 1.590 1.590 6,380 -0.02(-1.24%)
Jun 12, 2015 1.620 1.640 1.603 1.610 5,744 -0.05(-3.01%)
Jun 11, 2015 1.590 1.660 1.590 1.660 1,151 -0.04(-2.12%)
Jun 10, 2015 1.730 1.730 1.690 1.696 1,800 -0.02(-1.40%)
Jun 09, 2015 1.730 1.750 1.580 1.720 33,305 -0.01(-0.58%)
Jun 08, 2015 1.730 1.730 1.730 1.730 1,300 +0.04(+2.19%)
Jun 05, 2015 1.700 1.750 1.685 1.693 6,700 -0.04(-2.14%)
Jun 04, 2015 1.609 1.730 1.609 1.730 9,965 +0.15(+9.49%)
Jun 03, 2015 1.580 1.580 1.580 1.580 1,300 +0.00(+0.00%)
Jun 02, 2015 1.600 1.600 1.580 1.580 3,700 +0.00(+0.00%)
Jun 01, 2015 1.604 1.604 1.580 1.580 2,100 +0.00(+0.00%)
May 28, 2015 1.580 1.580 1.580 0 -0.09(-5.39%)
May 26, 2015 1.670 1.670 1.670 0 +0.07(+4.37%)
May 22, 2015 1.600 1.600 1.600 0 -0.07(-4.39%)
May 21, 2015 1.620 1.673 1.620 1.673 2,200 +0.04(+2.67%)
May 20, 2015 1.660 1.660 1.630 1.630 2,500 -0.00(-0.06%)
May 19, 2015 1.580 1.634 1.580 1.631 3,135 +0.03(+1.93%)
May 18, 2015 1.660 1.660 1.580 1.600 3,390 -0.06(-3.61%)
May 15, 2015 1.660 1.662 1.660 1.660 1,700 -0.04(-2.35%)
May 14, 2015 1.660 1.710 1.660 1.700 900 +0.03(+1.80%)
May 13, 2015 1.720 1.720 1.660 1.670 7,595 -0.00(-0.18%)
May 12, 2015 1.670 1.673 1.670 1.673 1,107 -0.03(-1.59%)
May 07, 2015 1.700 1.700 1.700 0 +0.13(+8.28%)
May 06, 2015 1.678 1.698 1.570 1.570 15,865 -0.06(-3.68%)
May 05, 2015 1.643 1.680 1.630 1.630 1,700 +0.04(+2.52%)
May 04, 2015 1.635 1.640 1.590 1.590 2,058 -0.05(-3.05%)
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.