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 (%)
Jul 31, 2017 2.700 2.700 2.520 2.520 2,284 -0.14(-5.26%)
Jul 28, 2017 2.660 2.660 2.660 2.660 2,000 +0.03(+1.14%)
Jul 27, 2017 2.596 2.630 2.596 2.630 1,100 +0.01(+0.38%)
Jul 26, 2017 2.504 2.620 2.430 2.620 16,405 +0.07(+2.71%)
Jul 25, 2017 2.500 2.580 2.500 2.551 4,100 +0.05(+2.04%)
Jul 24, 2017 2.504 2.505 2.490 2.500 19,100 +0.01(+0.30%)
Jul 21, 2017 2.610 2.610 2.493 2.493 4,600 -0.12(-4.52%)
Jul 19, 2017 2.610 2.610 2.610 0 +0.06(+2.37%)
Jul 18, 2017 2.460 2.750 2.460 2.550 32,978 +0.14(+5.85%)
Jul 17, 2017 2.330 2.409 2.290 2.409 13,105 +0.13(+5.57%)
Jul 14, 2017 2.300 2.330 2.280 2.282 4,555 +0.00(+0.09%)
Jul 13, 2017 2.366 2.390 2.278 2.280 42,261 -0.12(-4.80%)
Jul 12, 2017 2.430 2.450 2.395 2.395 17,005 +0.00(+0.21%)
Jul 11, 2017 2.449 2.460 2.390 2.390 10,500 -0.06(-2.45%)
Jul 10, 2017 2.578 2.578 2.440 2.450 1,100 -0.01(-0.53%)
Jul 07, 2017 2.415 2.463 2.415 2.463 330 +0.01(+0.27%)
Jul 06, 2017 2.450 2.464 2.400 2.456 8,425 +0.01(+0.26%)
Jul 05, 2017 2.462 2.462 2.400 2.450 10,544 +0.03(+1.20%)
Jul 03, 2017 2.421 2.421 2.421 2.421 0 +0.00(+0.00%)
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%)
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.