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, 2017 2.421 2.421 2.421 0 -0.04(-1.43%)
Jun 29, 2017 2.500 2.500 2.450 2.456 6,000 -0.01(-0.56%)
Jun 28, 2017 2.430 2.690 2.430 2.470 14,000 +0.03(+1.33%)
Jun 27, 2017 2.438 2.438 2.438 2.438 513 -0.06(-2.45%)
Jun 26, 2017 2.485 2.515 2.430 2.499 7,850 +0.09(+3.90%)
Jun 23, 2017 2.449 2.449 2.405 2.405 13,500 +0.00(+0.18%)
Jun 22, 2017 2.489 2.489 2.401 2.401 8,749 +0.01(+0.46%)
Jun 21, 2017 2.511 2.511 2.390 2.390 900 +0.02(+0.84%)
Jun 20, 2017 2.365 2.378 2.360 2.370 6,540 -0.05(-2.27%)
Jun 19, 2017 2.561 2.561 2.400 2.425 13,223 -0.14(-5.39%)
Jun 16, 2017 2.600 2.651 2.560 2.563 10,137 -0.14(-5.07%)
Jun 14, 2017 2.700 2.700 2.700 0 -0.04(-1.30%)
Jun 13, 2017 2.736 2.736 2.736 2.736 1,001 -0.02(-0.70%)
Jun 12, 2017 2.755 2.755 2.755 2.755 288 +0.08(+2.84%)
Jun 09, 2017 2.670 2.679 2.670 2.679 2,700 +0.05(+1.83%)
Jun 08, 2017 2.587 2.640 2.584 2.631 12,255 -0.04(-1.65%)
Jun 07, 2017 2.594 2.675 2.581 2.675 7,625 -0.05(-1.90%)
Jun 06, 2017 2.650 2.727 2.630 2.727 7,694 +0.10(+3.68%)
Jun 05, 2017 2.750 2.750 2.630 2.630 17,593 -0.03(-1.13%)
Jun 02, 2017 2.730 2.730 2.660 2.660 2,000 -0.02(-0.61%)
Jun 01, 2017 2.747 2.747 2.676 2.676 8,835 -0.18(-6.14%)
May 31, 2017 2.800 2.851 2.800 2.851 1,700 +0.05(+1.70%)
May 30, 2017 2.865 2.865 2.710 2.804 7,426 +0.06(+2.06%)
May 26, 2017 2.747 2.747 2.747 2.747 505 +0.00(+0.16%)
May 25, 2017 2.800 2.805 2.743 2.743 2,800 -0.06(-2.05%)
May 24, 2017 2.761 2.806 2.760 2.800 7,824 +0.04(+1.45%)
May 23, 2017 2.839 2.839 2.760 2.760 5,184 -0.01(-0.36%)
May 22, 2017 2.880 2.880 2.770 2.770 2,023 +0.03(+1.09%)
May 19, 2017 2.801 2.801 2.740 2.740 5,980 -0.07(-2.49%)
May 18, 2017 2.809 2.819 2.764 2.810 10,610 -0.03(-1.06%)
May 17, 2017 2.890 2.890 2.839 2.840 3,300 +0.01(+0.39%)
May 16, 2017 2.820 2.829 2.813 2.829 4,593 +0.01(+0.48%)
May 15, 2017 2.800 2.823 2.800 2.816 725 +0.01(+0.41%)
May 12, 2017 2.770 2.854 2.770 2.804 4,739 -0.04(-1.26%)
May 11, 2017 2.920 2.920 2.835 2.840 3,100 -0.10(-3.40%)
May 10, 2017 2.750 2.940 2.670 2.940 14,500 +0.07(+2.60%)
May 09, 2017 2.850 2.865 2.750 2.865 12,785 +0.04(+1.25%)
May 08, 2017 2.869 2.869 2.830 2.830 7,620 +0.08(+2.91%)
May 05, 2017 2.830 2.850 2.750 2.750 6,914 -0.05(-1.79%)
May 04, 2017 2.800 2.811 2.778 2.800 15,548 -0.02(-0.54%)
May 03, 2017 2.815 2.815 2.815 2.815 3,055 +0.03(+1.00%)
May 02, 2017 2.850 2.850 2.787 2.787 586 -0.06(-2.17%)
May 01, 2017 2.860 2.930 2.760 2.849 13,600 -0.04(-1.38%)
Apr 28, 2017 2.815 2.889 2.810 2.889 5,369 -0.05(-1.70%)
Apr 27, 2017 2.940 2.940 2.939 2.939 1,000 +0.12(+4.33%)
Apr 26, 2017 2.892 2.914 2.817 2.817 6,900 -0.06(-2.18%)
Apr 25, 2017 2.940 2.940 2.880 2.880 13,800 -0.06(-2.07%)
Apr 24, 2017 2.950 2.979 2.890 2.941 13,578 -0.01(-0.31%)
Apr 21, 2017 2.860 2.950 2.860 2.950 5,500 -0.06(-1.92%)
Apr 20, 2017 3.000 3.008 3.000 3.008 1,000 +0.12(+4.16%)
Apr 19, 2017 3.000 3.000 2.880 2.888 19,744 -0.17(-5.43%)
Apr 18, 2017 3.000 3.054 2.980 3.054 11,200 +0.04(+1.41%)
Apr 17, 2017 3.000 3.056 3.000 3.011 3,440 -0.09(-2.87%)
Apr 13, 2017 3.012 3.150 3.000 3.100 15,057 +0.10(+3.33%)
Apr 12, 2017 3.100 3.100 3.000 3.000 1,750 +0.04(+1.32%)
Apr 11, 2017 2.950 3.101 2.950 2.961 3,097 +0.01(+0.37%)
Apr 10, 2017 3.020 3.020 2.949 2.950 9,472 -0.06(-2.10%)
Apr 07, 2017 3.020 3.100 2.981 3.013 6,840 +0.17(+6.10%)
Apr 06, 2017 3.000 3.050 2.840 2.840 2,700 -0.15(-4.97%)
Apr 05, 2017 2.870 2.988 2.869 2.988 27,700 +0.12(+4.30%)
Apr 04, 2017 2.800 2.865 2.750 2.865 5,225 +0.09(+3.25%)
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.