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 (%)
Jun 30, 2016 4.100 4.244 4.100 4.184 27,383 -0.01(-0.14%)
Jun 29, 2016 4.132 4.196 4.090 4.190 35,854 +0.11(+2.70%)
Jun 28, 2016 4.070 4.110 4.060 4.080 29,251 +0.09(+2.26%)
Jun 27, 2016 4.097 4.100 3.883 3.990 67,207 +0.06(+1.53%)
Jun 24, 2016 3.810 4.115 3.810 3.930 131,050 +0.26(+7.08%)
Jun 23, 2016 3.400 3.743 3.400 3.670 43,740 +0.27(+8.05%)
Jun 22, 2016 3.370 3.504 3.350 3.397 46,871 +0.12(+3.55%)
Jun 21, 2016 3.130 3.296 3.081 3.280 39,044 +0.18(+5.81%)
Jun 20, 2016 3.010 3.250 3.010 3.100 33,983 +0.38(+13.97%)
Jun 17, 2016 3.040 3.040 2.720 2.720 35,924 -0.28(-9.33%)
Jun 16, 2016 2.950 3.030 2.950 3.000 41,140 +0.04(+1.35%)
Jun 15, 2016 2.860 3.009 2.860 2.960 4,205 +0.09(+2.98%)
Jun 14, 2016 3.082 3.090 2.874 2.874 30,200 -0.16(-5.14%)
Jun 13, 2016 2.960 3.084 2.960 3.030 12,600 +0.10(+3.41%)
Jun 10, 2016 2.880 2.960 2.824 2.930 16,385 +0.13(+4.69%)
Jun 09, 2016 2.746 2.800 2.635 2.799 15,900 +0.19(+7.23%)
Jun 08, 2016 2.750 2.810 2.610 2.610 34,233 +0.12(+4.82%)
Jun 07, 2016 2.620 2.620 2.470 2.490 4,200 -0.15(-5.72%)
Jun 06, 2016 2.648 2.648 2.520 2.641 6,880 +0.14(+5.52%)
Jun 03, 2016 2.430 2.590 2.410 2.503 27,894 +0.21(+9.30%)
Jun 02, 2016 2.500 2.500 2.280 2.290 65,032 -0.21(-8.35%)
Jun 01, 2016 2.660 2.720 2.499 2.499 23,625 -0.11(-4.26%)
May 31, 2016 2.640 2.752 2.610 2.610 10,908 -0.11(-4.06%)
May 27, 2016 2.720 2.720 2.720 0 -0.12(-4.37%)
May 26, 2016 2.728 2.850 2.728 2.845 8,250 +0.12(+4.42%)
May 25, 2016 2.706 2.740 2.650 2.724 23,350 -0.08(-2.71%)
May 24, 2016 2.812 2.815 2.730 2.800 11,309 +0.07(+2.56%)
May 23, 2016 2.800 2.800 2.690 2.730 10,399 -0.12(-4.21%)
May 20, 2016 2.860 2.880 2.820 2.850 55,445 -0.01(-0.35%)
May 19, 2016 2.860 2.860 2.860 2.860 1,600 +0.13(+4.76%)
May 18, 2016 2.850 2.890 2.700 2.730 54,050 -0.16(-5.54%)
May 17, 2016 2.840 2.892 2.730 2.890 10,900 +0.18(+6.64%)
May 16, 2016 2.801 2.806 2.710 2.710 4,099 -0.08(-2.86%)
May 13, 2016 2.843 2.860 2.600 2.790 19,120 -0.07(-2.45%)
May 12, 2016 2.880 2.880 2.798 2.860 7,438 -0.02(-0.69%)
May 11, 2016 2.590 2.890 2.580 2.880 33,703 +0.28(+10.77%)
May 10, 2016 2.540 2.629 2.540 2.600 16,480 -0.03(-1.14%)
May 09, 2016 2.610 2.660 2.610 2.630 15,014 -0.03(-0.98%)
May 06, 2016 2.720 2.940 2.621 2.656 23,769 -0.16(-5.81%)
May 05, 2016 2.520 2.820 2.520 2.820 2,936 +0.07(+2.55%)
May 04, 2016 2.890 2.890 2.672 2.750 40,125 -0.25(-8.33%)
May 03, 2016 2.940 3.078 2.880 3.000 5,449 +0.08(+2.74%)
May 02, 2016 3.150 3.200 2.900 2.920 50,400 -0.16(-5.05%)
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%)
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.