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 29, 2018 1.515 1.515 1.515 50 -0.01(-0.96%)
Jun 28, 2018 1.500 1.530 1.460 1.530 42,442 +0.02(+1.45%)
Jun 27, 2018 1.570 1.570 1.500 1.508 17,901 -0.06(-3.97%)
Jun 26, 2018 1.500 1.603 1.500 1.570 4,458 -0.08(-4.85%)
Jun 25, 2018 1.637 1.690 1.600 1.650 8,791 +0.03(+1.85%)
Jun 22, 2018 1.520 1.620 1.510 1.620 1,450 +0.09(+6.05%)
Jun 21, 2018 1.522 1.600 1.521 1.528 13,480 +0.01(+0.47%)
Jun 20, 2018 1.537 1.567 1.520 1.520 2,400 -0.02(-1.27%)
Jun 19, 2018 1.557 1.576 1.535 1.540 4,700 -0.06(-3.75%)
Jun 18, 2018 1.580 1.600 1.580 1.600 26,060 +0.05(+3.23%)
Jun 15, 2018 1.700 1.530 1.550 24,382 -0.15(-8.82%)
Jun 14, 2018 1.799 1.799 1.700 1.700 10,606 -0.10(-5.50%)
Jun 13, 2018 1.790 1.800 1.790 1.799 25,000 -0.00(-0.06%)
Jun 12, 2018 1.765 1.800 1.765 1.800 8,526 +0.05(+2.76%)
Jun 11, 2018 1.844 1.844 1.750 1.752 24,022 -0.06(-3.47%)
Jun 08, 2018 1.790 1.832 1.790 1.815 2,650 -0.01(-0.30%)
Jun 07, 2018 1.810 1.840 1.810 1.820 5,164 +0.07(+4.00%)
Jun 06, 2018 1.818 1.818 1.750 1.750 6,550 -0.04(-2.32%)
Jun 05, 2018 1.810 1.810 1.792 1.792 9,100 -0.02(-1.02%)
Jun 04, 2018 1.811 1.830 1.790 1.810 3,786 -0.05(-2.69%)
Jun 01, 2018 1.920 1.920 1.750 1.860 9,273 -0.06(-3.12%)
May 31, 2018 1.900 1.932 1.900 1.920 3,300 +0.01(+0.47%)
May 30, 2018 1.911 1.911 1.911 1.911 400 +0.01(+0.26%)
May 29, 2018 1.866 1.970 1.866 1.906 17,500 -0.06(-3.06%)
May 25, 2018 1.966 1.966 1.966 0 +0.02(+0.83%)
May 24, 2018 1.950 1.950 1.950 1.950 7,011 +0.08(+4.28%)
May 23, 2018 1.870 1.893 1.870 1.870 2,300 +0.08(+4.18%)
May 22, 2018 1.734 1.832 1.731 1.795 9,767 +0.14(+8.13%)
May 21, 2018 1.820 1.820 1.660 1.660 7,000 -0.09(-5.32%)
May 18, 2018 1.840 1.840 1.750 1.753 3,243 +0.08(+4.98%)
May 16, 2018 1.670 1.670 1.670 0 -0.03(-1.76%)
May 15, 2018 1.746 1.746 1.700 1.700 2,300 -0.05(-2.86%)
May 14, 2018 1.800 1.800 1.750 1.750 1,700 -0.01(-0.57%)
May 11, 2018 1.800 1.800 1.760 1.760 8,445 +0.04(+2.16%)
May 10, 2018 1.728 1.750 1.682 1.723 9,051 +0.01(+0.40%)
May 09, 2018 1.750 1.750 1.710 1.716 10,805 -0.00(-0.24%)
May 07, 2018 1.720 1.720 1.720 0 -0.00(-0.24%)
May 04, 2018 1.714 1.724 1.714 1.724 1,370 +0.02(+1.42%)
May 03, 2018 1.779 1.800 1.700 1.700 12,021 -0.05(-2.86%)
May 02, 2018 1.754 1.810 1.740 1.750 13,400 +0.01(+0.34%)
May 01, 2018 1.800 1.800 1.744 1.744 6,400 -0.08(-4.44%)
Apr 30, 2018 1.946 1.946 1.825 1.825 31,337 -0.19(-9.29%)
Apr 27, 2018 1.950 2.012 1.950 2.012 3,550 +0.06(+2.97%)
Apr 26, 2018 2.052 2.052 1.950 1.954 9,600 -0.04(-2.11%)
Apr 25, 2018 2.010 2.010 1.996 1.996 3,650 -0.04(-2.16%)
Apr 24, 2018 2.110 2.110 2.040 2.040 6,200 +0.02(+0.99%)
Apr 23, 2018 2.020 2.055 2.010 2.020 14,050 -0.01(-0.71%)
Apr 20, 2018 2.034 2.034 2.034 2.034 3,000 -0.07(-3.33%)
Apr 19, 2018 2.160 2.180 2.105 2.105 6,925 +0.00(+0.22%)
Apr 18, 2018 2.101 2.101 2.100 2.100 499 +0.00(+0.00%)
Apr 17, 2018 2.100 2.100 2.100 2.100 300 +0.03(+1.45%)
Apr 16, 2018 2.180 2.180 2.060 2.070 2,600 -0.10(-4.55%)
Apr 13, 2018 2.169 2.169 2.169 2.169 3,475 +0.02(+0.76%)
Apr 12, 2018 2.180 2.187 2.152 2.152 8,818 +0.04(+1.96%)
Apr 11, 2018 2.200 2.200 2.111 2.111 18,450 +0.12(+6.08%)
Apr 10, 2018 2.000 2.013 1.990 1.990 10,900 -0.00(-0.15%)
Apr 09, 2018 1.990 1.994 1.990 1.993 4,000 +0.01(+0.66%)
Apr 06, 2018 1.992 2.000 1.980 1.980 6,050 +0.10(+5.13%)
Apr 05, 2018 2.010 2.010 1.843 1.883 16,805 -0.12(-5.83%)
Apr 04, 2018 2.000 2.000 2.000 2.000 200 +0.01(+0.76%)
Apr 03, 2018 1.890 1.990 1.830 1.985 29,594 +0.07(+3.39%)
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.