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, 2021 3.524 3.524 3.220 3.220 37,520 -0.28(-8.00%)
Jun 29, 2021 3.520 3.590 3.444 3.500 5,719 -0.09(-2.51%)
Jun 28, 2021 3.500 3.590 3.480 3.590 24,242 +0.20(+5.90%)
Jun 25, 2021 3.260 3.420 3.230 3.390 20,769 +0.13(+3.99%)
Jun 24, 2021 3.215 3.350 3.195 3.260 30,635 +0.07(+2.19%)
Jun 23, 2021 3.300 3.325 3.190 3.190 4,068 -0.10(-3.04%)
Jun 22, 2021 3.282 3.290 3.162 3.290 17,532 -0.08(-2.27%)
Jun 21, 2021 3.340 3.395 3.329 3.366 7,118 -0.06(-1.85%)
Jun 18, 2021 3.400 3.430 3.300 3.430 9,381 -0.02(-0.58%)
Jun 17, 2021 3.390 3.471 3.340 3.450 25,451 -0.14(-3.87%)
Jun 16, 2021 3.510 3.589 3.507 3.589 9,710 +0.06(+1.67%)
Jun 15, 2021 3.520 3.530 3.490 3.530 4,890 +0.02(+0.57%)
Jun 14, 2021 3.520 3.520 3.510 3.510 799 +0.01(+0.29%)
Jun 11, 2021 3.710 3.710 3.500 3.500 5,550 -0.13(-3.58%)
Jun 10, 2021 3.569 3.630 3.550 3.630 30,216 +0.09(+2.54%)
Jun 09, 2021 3.645 3.656 3.540 3.540 11,472 -0.16(-4.32%)
Jun 08, 2021 3.662 3.840 3.630 3.700 8,425 -0.08(-2.01%)
Jun 07, 2021 3.710 3.860 3.672 3.776 19,616 -0.07(-1.82%)
Jun 04, 2021 3.750 3.846 3.660 3.846 1,860 +0.14(+3.65%)
Jun 03, 2021 3.720 3.820 3.700 3.711 12,180 -0.21(-5.34%)
Jun 02, 2021 3.805 3.920 3.805 3.920 6,132 +0.02(+0.39%)
Jun 01, 2021 3.830 3.960 3.830 3.905 18,925 +0.07(+1.96%)
May 28, 2021 3.860 3.860 3.750 3.830 1,435 +0.13(+3.51%)
May 27, 2021 3.660 3.730 3.590 3.700 23,897 +0.08(+2.18%)
May 26, 2021 3.600 3.660 3.580 3.621 8,104 +0.04(+1.15%)
May 25, 2021 3.710 3.890 3.580 3.580 32,462 -0.40(-10.05%)
May 24, 2021 3.980 4.000 3.870 3.980 11,535 +0.13(+3.38%)
May 21, 2021 3.776 3.850 3.776 3.850 878 +0.11(+2.94%)
May 20, 2021 3.620 3.760 3.510 3.740 23,495 +0.12(+3.31%)
May 19, 2021 3.430 3.660 3.430 3.620 34,620 +0.03(+0.80%)
May 18, 2021 3.600 3.600 3.540 3.591 41,379 -0.01(-0.24%)
May 17, 2021 3.490 3.600 3.391 3.600 28,476 +0.15(+4.35%)
May 14, 2021 3.350 3.450 3.350 3.450 4,435 +0.04(+1.26%)
May 13, 2021 3.400 3.434 3.290 3.407 2,740 -0.04(-1.24%)
May 11, 2021 3.450 3.450 3.450 50 -0.05(-1.43%)
May 10, 2021 3.550 3.600 3.440 3.500 30,828 -0.04(-1.13%)
May 07, 2021 3.550 3.550 3.500 3.540 7,477 +0.04(+1.14%)
May 06, 2021 3.440 3.612 3.440 3.500 24,498 -0.04(-1.08%)
May 05, 2021 3.600 3.600 3.453 3.538 2,179 +0.01(+0.23%)
May 04, 2021 3.560 3.560 3.400 3.530 13,791 +0.03(+0.86%)
May 03, 2021 3.559 3.592 3.390 3.500 8,008 -0.02(-0.57%)
Apr 30, 2021 3.495 3.520 3.495 3.520 1,100 +0.00(+0.00%)
Apr 29, 2021 3.548 3.550 3.520 3.520 721 -0.03(-0.85%)
Apr 28, 2021 3.550 3.550 3.468 3.550 7,570 +0.16(+4.62%)
Apr 27, 2021 3.500 3.510 3.393 3.393 6,357 -0.06(-1.65%)
Apr 26, 2021 3.390 3.510 3.390 3.450 26,134 +0.15(+4.55%)
Apr 23, 2021 3.300 3.403 3.300 3.300 18,000 -0.01(-0.38%)
Apr 22, 2021 3.380 3.510 3.312 3.312 11,001 -0.07(-2.00%)
Apr 21, 2021 3.300 3.430 3.300 3.380 13,566 +0.08(+2.42%)
Apr 20, 2021 3.300 3.350 3.300 3.300 17,720 +0.00(+0.00%)
Apr 19, 2021 3.325 3.390 3.300 3.300 8,462 -0.05(-1.49%)
Apr 16, 2021 3.400 3.400 3.300 3.350 11,200 -0.01(-0.30%)
Apr 15, 2021 3.300 3.400 3.300 3.360 8,302 +0.06(+1.82%)
Apr 14, 2021 3.333 3.340 3.300 3.300 1,852 -0.06(-1.67%)
Apr 13, 2021 3.322 3.410 3.322 3.356 4,292 +0.06(+1.70%)
Apr 12, 2021 3.300 3.345 3.300 3.300 13,780 +0.04(+1.11%)
Apr 09, 2021 3.320 3.320 3.200 3.264 19,700 -0.06(-1.69%)
Apr 08, 2021 3.312 3.350 3.223 3.320 12,467 +0.02(+0.61%)
Apr 07, 2021 3.365 3.365 3.300 3.300 1,489 +0.05(+1.42%)
Apr 06, 2021 3.302 3.390 3.250 3.254 16,167 +0.15(+4.96%)
Apr 05, 2021 3.120 3.200 3.070 3.100 12,090 +0.04(+1.30%)
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.