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 30, 2019 2.920 3.000 2.893 2.893 17,500 +0.01(+0.45%)
Aug 29, 2019 2.939 2.990 2.850 2.880 20,592 -0.07(-2.37%)
Aug 28, 2019 2.989 3.004 2.930 2.950 4,669 -0.02(-0.73%)
Aug 27, 2019 2.925 2.990 2.850 2.972 15,012 +0.02(+0.74%)
Aug 26, 2019 2.990 3.050 2.830 2.950 62,571 +0.05(+1.82%)
Aug 23, 2019 2.770 2.905 2.706 2.897 43,600 +0.31(+11.87%)
Aug 22, 2019 2.520 2.620 2.500 2.590 11,384 +0.02(+0.78%)
Aug 21, 2019 2.610 2.610 2.560 2.570 5,817 -0.05(-1.91%)
Aug 20, 2019 2.510 2.690 2.470 2.620 44,670 +0.07(+2.75%)
Aug 19, 2019 2.880 2.920 2.420 2.550 114,658 -0.43(-14.43%)
Aug 16, 2019 2.950 3.008 2.890 2.980 12,300 -0.11(-3.56%)
Aug 15, 2019 3.145 3.145 2.968 3.090 17,320 -0.09(-2.83%)
Aug 14, 2019 3.049 3.184 3.030 3.180 48,929 +0.14(+4.68%)
Aug 13, 2019 3.190 3.259 2.620 3.038 73,258 -0.16(-5.12%)
Aug 12, 2019 2.939 3.500 2.870 3.202 139,790 +0.28(+9.54%)
Aug 09, 2019 2.500 2.929 2.500 2.923 79,700 +0.42(+16.70%)
Aug 08, 2019 2.477 2.540 2.376 2.505 19,571 +0.03(+1.31%)
Aug 07, 2019 2.340 2.510 2.300 2.472 94,265 +0.21(+9.39%)
Aug 06, 2019 2.255 2.260 2.184 2.260 31,569 +0.08(+3.67%)
Aug 05, 2019 2.240 2.250 1.926 2.180 48,010 +0.00(+0.00%)
Aug 02, 2019 1.970 2.180 1.970 2.180 21,800 +0.18(+8.95%)
Aug 01, 2019 1.838 2.026 1.838 2.001 30,064 +0.10(+5.19%)
Jul 31, 2019 1.880 1.937 1.860 1.902 59,952 +0.07(+3.95%)
Jul 30, 2019 1.806 1.870 1.800 1.830 13,553 +0.14(+7.96%)
Jul 26, 2019 1.695 1.695 1.695 0 -0.05(-3.14%)
Jul 25, 2019 1.680 1.805 1.680 1.750 15,715 +0.04(+2.34%)
Jul 24, 2019 1.602 1.710 1.602 1.710 4,100 +0.05(+3.29%)
Jul 23, 2019 1.678 1.690 1.655 1.655 4,300 +0.04(+2.19%)
Jul 22, 2019 1.640 1.640 1.590 1.620 3,235 -0.02(-1.22%)
Jul 19, 2019 1.680 1.680 1.570 1.640 12,300 -0.04(-2.38%)
Jul 18, 2019 1.549 1.680 1.530 1.680 31,082 +0.13(+8.39%)
Jul 17, 2019 1.440 1.620 1.440 1.550 16,763 +0.15(+10.71%)
Jul 16, 2019 1.400 1.400 1.390 1.400 20,500 +0.00(+0.00%)
Jul 15, 2019 1.380 1.400 1.380 1.400 30,600 +0.05(+3.70%)
Jul 12, 2019 1.359 1.389 1.333 1.350 10,700 +0.04(+3.05%)
Jul 11, 2019 1.310 1.310 1.310 1.310 270 +0.03(+2.56%)
Jul 10, 2019 1.277 1.277 1.277 1.277 550 -0.06(-4.64%)
Jul 09, 2019 1.313 1.339 1.264 1.339 3,200 +0.07(+5.39%)
Jul 08, 2019 1.294 1.380 1.220 1.271 51,222 -0.02(-1.91%)
Jul 05, 2019 1.296 1.296 1.296 1.296 1,000 +0.00(+0.27%)
Jul 03, 2019 1.280 1.365 1.278 1.292 9,000 +0.07(+5.93%)
Jul 02, 2019 1.390 1.390 1.220 1.220 33,840 -0.20(-14.08%)
Jun 28, 2019 1.420 1.420 1.420 0 +0.01(+1.02%)
Jun 27, 2019 1.460 1.460 1.406 1.406 3,300 -0.02(-1.71%)
Jun 26, 2019 1.410 1.480 1.400 1.430 7,644 +0.01(+0.46%)
Jun 25, 2019 1.420 1.450 1.420 1.423 4,451 +0.00(+0.25%)
Jun 24, 2019 1.420 1.420 1.330 1.420 33,746 +0.00(+0.00%)
Jun 21, 2019 1.390 1.420 1.330 1.420 27,300 +0.03(+2.16%)
Jun 20, 2019 1.385 1.390 1.295 1.390 34,900 +0.15(+12.10%)
Jun 19, 2019 1.214 1.246 1.214 1.240 7,500 -0.01(-0.80%)
Jun 17, 2019 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 14, 2019 1.258 1.258 1.230 1.250 4,500 +0.03(+2.46%)
Jun 13, 2019 1.220 1.220 1.220 1.220 650 -0.06(-4.69%)
Jun 12, 2019 1.280 1.280 1.280 1.280 387 +0.08(+6.67%)
Jun 11, 2019 1.180 1.200 1.180 1.200 11,408 +0.01(+0.84%)
Jun 10, 2019 1.250 1.250 1.185 1.190 20,600 -0.10(-7.75%)
Jun 07, 2019 1.310 1.310 1.220 1.290 15,700 +0.01(+0.78%)
Jun 06, 2019 1.280 1.280 1.280 1.280 5,600 -0.02(-1.92%)
Jun 05, 2019 1.350 1.350 1.280 1.305 5,011 -0.06(-4.04%)
Jun 04, 2019 1.290 1.370 1.290 1.360 5,300 +0.05(+3.82%)
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.