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 (%)
Aug 31, 2015 1.356 1.356 1.350 1.350 1,500 -0.06(-4.26%)
Aug 28, 2015 1.330 1.420 1.330 1.410 7,439 +0.09(+6.87%)
Aug 27, 2015 1.319 1.319 1.319 1.319 1,000 -0.10(-7.09%)
Aug 26, 2015 1.300 1.420 1.300 1.420 800 +0.08(+6.14%)
Aug 25, 2015 1.410 1.410 1.300 1.338 13,865 +0.04(+2.92%)
Aug 24, 2015 1.450 1.300 1.300 11,250 -0.15(-10.34%)
Aug 21, 2015 1.450 1.450 1.450 1.450 326 -0.03(-1.83%)
Aug 20, 2015 1.530 1.530 1.477 1.477 3,850 -0.02(-1.53%)
Aug 19, 2015 1.510 1.520 1.500 1.500 11,000 +0.05(+3.44%)
Aug 18, 2015 1.450 1.463 1.450 1.450 5,010 +0.00(+0.00%)
Aug 17, 2015 1.450 1.450 1.450 1.450 2,410 -0.04(-2.68%)
Aug 14, 2015 1.490 1.490 1.490 1.490 958 +0.04(+2.76%)
Aug 13, 2015 1.450 1.450 1.450 1.450 1,660 -0.09(-5.84%)
Aug 12, 2015 1.492 1.550 1.473 1.540 12,450 +0.07(+4.76%)
Aug 11, 2015 1.514 1.514 1.470 1.470 12,295 -0.04(-2.65%)
Aug 10, 2015 1.430 1.510 1.430 1.510 5,680 +0.06(+4.19%)
Aug 07, 2015 1.430 1.473 1.410 1.449 1,150 +0.08(+5.79%)
Aug 06, 2015 1.374 1.490 1.370 1.370 6,900 -0.00(-0.09%)
Aug 05, 2015 1.400 1.400 1.310 1.371 4,950 -0.11(-7.34%)
Aug 04, 2015 1.420 1.480 1.420 1.480 2,798 +0.08(+5.71%)
Aug 03, 2015 1.380 1.400 1.360 1.400 5,090 -0.05(-3.13%)
Jul 31, 2015 1.450 1.450 1.445 1.445 5,320 -0.00(-0.32%)
Jul 30, 2015 1.491 1.500 1.446 1.450 8,400 -0.02(-1.13%)
Jul 28, 2015 1.467 1.467 1.467 25 +0.06(+4.01%)
Jul 27, 2015 1.410 1.410 1.410 1.410 200 +0.00(+0.00%)
Jul 24, 2015 1.410 1.490 1.410 1.410 9,942 +0.00(+0.00%)
Jul 23, 2015 1.400 1.412 1.395 1.410 15,950 +0.02(+1.13%)
Jul 22, 2015 1.408 1.420 1.394 1.394 5,675 -0.11(-7.05%)
Jul 21, 2015 1.400 1.500 1.400 1.500 3,320 +0.06(+4.46%)
Jul 20, 2015 1.455 1.550 1.436 1.436 6,810 -0.02(-1.64%)
Jul 17, 2015 1.500 1.550 1.460 1.460 5,215 -0.09(-5.81%)
Jul 16, 2015 1.470 1.560 1.470 1.550 21,700 -0.03(-1.90%)
Jul 13, 2015 1.580 1.580 1.580 0 +0.07(+4.64%)
Jul 10, 2015 1.560 1.560 1.477 1.510 6,590 +0.01(+0.67%)
Jul 09, 2015 1.500 1.500 1.457 1.500 6,020 -0.03(-1.96%)
Jul 08, 2015 1.470 1.530 1.470 1.530 8,555 -0.02(-1.29%)
Jul 07, 2015 1.470 1.590 1.470 1.550 13,358 -0.10(-6.06%)
Jul 06, 2015 1.560 1.650 1.560 1.650 1,450 +0.14(+9.34%)
Jul 01, 2015 1.509 1.509 1.509 0 -0.08(-5.09%)
Jun 30, 2015 1.590 1.590 1.590 1.590 2,200 -0.00(-0.04%)
Jun 29, 2015 1.630 1.630 1.591 1.591 2,606 -0.04(-2.66%)
Jun 26, 2015 1.599 1.634 1.599 1.634 6,000 +0.11(+7.50%)
Jun 25, 2015 1.580 1.580 1.520 1.520 12,120 -0.08(-5.00%)
Jun 24, 2015 1.550 1.600 1.550 1.600 900 +0.05(+3.23%)
Jun 23, 2015 1.571 1.571 1.531 1.550 13,668 -0.05(-3.13%)
Jun 19, 2015 1.600 1.600 1.600 0 +0.01(+0.63%)
Jun 18, 2015 1.590 1.590 1.590 1.590 150 +0.04(+2.58%)
Jun 17, 2015 1.560 1.560 1.550 1.550 11,615 -0.11(-6.63%)
Jun 16, 2015 1.577 1.660 1.577 1.660 3,910 +0.07(+4.40%)
Jun 15, 2015 1.650 1.650 1.590 1.590 6,380 -0.02(-1.24%)
Jun 12, 2015 1.620 1.640 1.603 1.610 5,744 -0.05(-3.01%)
Jun 11, 2015 1.590 1.660 1.590 1.660 1,151 -0.04(-2.12%)
Jun 10, 2015 1.730 1.730 1.690 1.696 1,800 -0.02(-1.40%)
Jun 09, 2015 1.730 1.750 1.580 1.720 33,305 -0.01(-0.58%)
Jun 08, 2015 1.730 1.730 1.730 1.730 1,300 +0.04(+2.19%)
Jun 05, 2015 1.700 1.750 1.685 1.693 6,700 -0.04(-2.14%)
Jun 04, 2015 1.609 1.730 1.609 1.730 9,965 +0.15(+9.49%)
Jun 03, 2015 1.580 1.580 1.580 1.580 1,300 +0.00(+0.00%)
Jun 02, 2015 1.600 1.600 1.580 1.580 3,700 +0.00(+0.00%)
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.