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

Chesapeake Gold Corp (OP: CHPGF )

1.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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, 2022 1.725 1.800 1.630 1.800 35,225 +0.01(+0.56%)
Jun 29, 2022 1.630 1.790 1.630 1.790 11,810 +0.15(+9.08%)
Jun 28, 2022 1.797 1.797 1.641 1.641 1,950 +0.01(+0.65%)
Jun 27, 2022 1.690 1.690 1.630 1.630 3,240 +0.02(+1.27%)
Jun 24, 2022 1.656 1.760 1.610 1.610 33,456 -0.05(-3.01%)
Jun 23, 2022 1.739 1.758 1.560 1.660 25,865 -0.02(-1.19%)
Jun 22, 2022 1.735 1.735 1.650 1.680 9,265 -0.03(-1.75%)
Jun 21, 2022 1.715 1.740 1.680 1.710 20,539 -0.01(-0.81%)
Jun 17, 2022 1.800 1.800 1.685 1.724 15,118 -0.05(-2.60%)
Jun 16, 2022 1.804 1.840 1.770 1.770 3,450 -0.03(-1.67%)
Jun 15, 2022 1.752 1.880 1.752 1.800 6,703 +0.03(+1.69%)
Jun 14, 2022 1.810 1.810 1.660 1.770 18,208 -0.04(-2.21%)
Jun 13, 2022 1.976 1.976 1.775 1.810 13,150 -0.17(-8.59%)
Jun 10, 2022 1.900 1.980 1.900 1.980 8,535 +0.07(+3.66%)
Jun 09, 2022 1.929 1.940 1.910 1.910 8,445 -0.05(-2.55%)
Jun 08, 2022 2.065 2.080 1.960 1.960 6,680 +0.00(+0.26%)
Jun 07, 2022 2.000 2.000 1.910 1.955 14,000 -0.08(-3.73%)
Jun 06, 2022 2.080 2.080 2.031 2.031 960 -0.05(-2.28%)
Jun 03, 2022 2.120 2.120 2.020 2.078 5,505 -0.04(-1.98%)
Jun 02, 2022 2.160 2.160 2.100 2.120 3,975 -0.04(-1.85%)
Jun 01, 2022 2.146 2.160 2.146 2.160 2,500 +0.08(+3.85%)
May 31, 2022 2.050 2.080 2.000 2.080 5,075 -0.01(-0.60%)
May 27, 2022 2.092 2.092 2.092 2.092 875 +0.04(+2.07%)
May 26, 2022 2.160 2.160 2.050 2.050 8,163 -0.07(-3.30%)
May 25, 2022 2.150 2.170 2.120 2.120 1,495 -0.05(-2.30%)
May 24, 2022 2.170 2.170 2.110 2.170 8,799 +0.24(+12.44%)
May 23, 2022 1.920 2.070 1.920 1.930 5,094 -0.21(-10.01%)
May 20, 2022 2.190 2.190 2.115 2.145 8,225 -0.02(-0.71%)
May 19, 2022 2.150 2.228 2.112 2.160 21,423 +0.15(+7.46%)
May 18, 2022 1.990 2.010 1.990 2.010 596 -0.03(-1.47%)
May 17, 2022 2.071 2.080 2.040 2.040 1,450 +0.14(+7.37%)
May 16, 2022 1.900 1.900 1.900 1.900 794 +0.00(+0.17%)
May 13, 2022 1.830 1.920 1.820 1.897 12,556 -0.05(-2.48%)
May 12, 2022 1.774 2.000 1.750 1.945 48,855 +0.05(+2.37%)
May 11, 2022 1.900 1.940 1.850 1.900 21,959 +0.07(+3.83%)
May 10, 2022 1.960 2.070 1.800 1.830 15,672 -0.13(-6.63%)
May 09, 2022 2.110 2.270 1.938 1.960 28,135 -0.28(-12.52%)
May 06, 2022 2.190 2.241 2.180 2.241 3,107 -0.06(-2.41%)
May 05, 2022 2.300 2.300 2.296 2.296 2,201 -0.00(-0.17%)
May 04, 2022 2.260 2.300 2.260 2.300 2,325 +0.10(+4.52%)
May 03, 2022 2.250 2.360 2.200 2.200 12,326 -0.05(-2.20%)
May 02, 2022 2.140 2.250 2.140 2.250 1,050 +0.10(+4.64%)
Apr 29, 2022 2.261 2.261 2.150 2.150 7,719 +0.00(+0.01%)
Apr 28, 2022 2.090 2.150 2.090 2.150 9,315 +0.00(+0.00%)
Apr 27, 2022 2.185 2.200 2.120 2.150 6,528 -0.02(-0.83%)
Apr 26, 2022 2.120 2.190 2.110 2.168 16,539 -0.05(-2.34%)
Apr 25, 2022 2.290 2.290 2.190 2.220 17,205 -0.02(-0.89%)
Apr 22, 2022 2.396 2.450 2.205 2.240 55,342 -0.22(-9.02%)
Apr 21, 2022 2.620 2.620 2.462 2.462 9,257 -0.12(-4.57%)
Apr 20, 2022 2.602 2.602 2.576 2.580 4,757 -0.02(-0.58%)
Apr 19, 2022 2.580 2.600 2.580 2.595 7,483 -0.05(-2.08%)
Apr 18, 2022 2.610 2.658 2.610 2.650 13,855 +0.07(+2.91%)
Apr 14, 2022 2.451 2.620 2.451 2.575 4,956 -0.04(-1.57%)
Apr 13, 2022 2.640 2.670 2.600 2.616 14,755 -0.00(-0.15%)
Apr 12, 2022 2.636 2.636 2.600 2.620 1,806 +0.04(+1.55%)
Apr 11, 2022 2.592 2.600 2.580 2.580 6,323 -0.01(-0.39%)
Apr 08, 2022 2.650 2.657 2.539 2.590 13,013 -0.01(-0.22%)
Apr 07, 2022 2.730 2.800 2.596 2.596 11,705 -0.05(-2.05%)
Apr 06, 2022 2.780 2.780 2.650 2.650 7,413 -0.20(-7.02%)
Apr 05, 2022 2.912 2.950 2.850 2.850 2,145 -0.06(-2.06%)
Apr 04, 2022 3.000 3.000 2.910 2.910 16,084 +0.01(+0.34%)
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.