Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chesapeake Gold Corp (OP: CHPGF )

1.750 -0.120 (-6.42%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 23, 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 (%)
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%)
May 01, 2015 1.640 1.640 1.640 1.640 500 +0.05(+3.14%)
Apr 30, 2015 1.550 1.593 1.531 1.590 13,727 -0.08(-4.79%)
Apr 29, 2015 1.600 1.717 1.520 1.670 109,280 +0.05(+3.09%)
Apr 28, 2015 1.570 1.630 1.545 1.620 3,619 +0.03(+1.89%)
Apr 27, 2015 1.610 1.643 1.590 1.590 11,486 -0.03(-1.85%)
Apr 24, 2015 1.600 1.643 1.590 1.620 22,935 +0.00(+0.00%)
Apr 23, 2015 1.620 1.620 1.620 1.620 400 +0.00(+0.00%)
Apr 22, 2015 1.652 1.652 1.620 1.620 4,500 -0.04(-2.64%)
Apr 20, 2015 1.664 1.664 1.664 0 +0.04(+2.40%)
Apr 17, 2015 1.582 1.625 1.580 1.625 305 +0.04(+2.65%)
Apr 16, 2015 1.640 1.689 1.583 1.583 862 +0.01(+0.83%)
Apr 15, 2015 1.600 1.620 1.570 1.570 9,320 -0.10(-5.99%)
Apr 14, 2015 1.600 1.676 1.600 1.670 7,160 +0.10(+6.37%)
Apr 13, 2015 1.650 1.650 1.560 1.570 3,350 -0.07(-4.56%)
Apr 10, 2015 1.560 1.650 1.560 1.645 9,238 +0.12(+7.59%)
Apr 09, 2015 1.640 1.640 1.520 1.529 18,235 -0.12(-7.33%)
Apr 08, 2015 1.620 1.650 1.620 1.650 3,250 -0.04(-2.24%)
Apr 07, 2015 1.690 1.690 1.688 1.688 750 -0.01(-0.72%)
Apr 06, 2015 1.688 1.700 1.688 1.700 5,400 +0.05(+3.03%)
Apr 02, 2015 1.650 1.650 1.650 0 -0.00(-0.24%)
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.