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, 2021 3.352 3.352 3.352 3.352 100 +0.02(+0.66%)
Aug 30, 2021 3.400 3.400 3.330 3.330 5,550 -0.01(-0.30%)
Aug 27, 2021 3.240 3.340 3.240 3.340 11,804 +0.03(+0.91%)
Aug 26, 2021 3.260 3.310 3.260 3.310 3,333 +0.05(+1.66%)
Aug 25, 2021 3.100 3.347 3.100 3.256 3,401 -0.08(-2.51%)
Aug 24, 2021 3.300 3.373 3.250 3.340 5,337 +0.11(+3.37%)
Aug 23, 2021 3.320 3.410 3.100 3.231 8,583 +0.08(+2.57%)
Aug 20, 2021 3.081 3.325 3.081 3.150 8,869 -0.11(-3.37%)
Aug 19, 2021 3.309 3.309 3.220 3.260 13,664 -0.10(-2.98%)
Aug 18, 2021 3.497 3.624 3.280 3.360 21,507 -0.04(-1.18%)
Aug 17, 2021 3.440 3.500 3.320 3.400 13,541 -0.04(-1.16%)
Aug 16, 2021 3.424 3.590 3.250 3.440 75,657 -0.15(-4.18%)
Aug 13, 2021 3.403 3.658 3.350 3.590 36,630 +0.21(+6.21%)
Aug 12, 2021 3.580 3.580 3.350 3.380 13,966 +0.13(+4.00%)
Aug 11, 2021 3.330 3.390 3.250 3.250 8,978 -0.08(-2.40%)
Aug 10, 2021 3.000 3.400 3.000 3.330 40,836 +0.02(+0.49%)
Aug 09, 2021 3.190 3.350 3.170 3.314 7,160 -0.06(-1.66%)
Aug 06, 2021 3.285 3.370 3.285 3.370 5,232 +0.01(+0.31%)
Aug 05, 2021 3.150 3.360 3.150 3.360 30,279 +0.10(+3.05%)
Aug 04, 2021 3.300 3.300 3.218 3.260 7,970 +0.03(+0.93%)
Aug 03, 2021 3.250 3.250 3.181 3.230 2,800 -0.02(-0.49%)
Aug 02, 2021 3.360 3.360 3.246 3.246 1,203 -0.01(-0.43%)
Jul 30, 2021 3.360 3.360 3.240 3.260 7,399 -0.04(-1.21%)
Jul 29, 2021 3.090 3.360 3.090 3.300 18,250 +0.10(+3.12%)
Jul 28, 2021 3.230 3.230 3.040 3.200 18,884 -0.05(-1.54%)
Jul 27, 2021 3.250 3.280 3.081 3.250 7,001 +0.02(+0.62%)
Jul 26, 2021 3.180 3.250 3.020 3.230 24,300 +0.05(+1.57%)
Jul 23, 2021 3.180 3.222 3.090 3.180 7,487 +0.01(+0.32%)
Jul 22, 2021 3.200 3.232 2.990 3.170 28,590 -0.10(-3.06%)
Jul 21, 2021 3.170 3.270 3.170 3.270 3,503 +0.21(+6.86%)
Jul 20, 2021 3.060 3.060 3.050 3.060 646 +0.04(+1.26%)
Jul 19, 2021 3.191 3.200 3.010 3.022 24,491 -0.17(-5.27%)
Jul 16, 2021 3.290 3.290 3.190 3.190 3,268 -0.08(-2.45%)
Jul 15, 2021 3.235 3.300 3.220 3.270 14,100 +0.02(+0.62%)
Jul 14, 2021 3.284 3.284 3.250 3.250 5,019 -0.06(-1.96%)
Jul 13, 2021 3.315 3.315 3.315 3.315 235 -0.02(-0.53%)
Jul 12, 2021 3.340 3.340 3.280 3.333 4,908 +0.01(+0.23%)
Jul 09, 2021 3.190 3.360 3.190 3.325 3,400 +0.02(+0.75%)
Jul 08, 2021 3.305 3.305 3.300 3.300 2,200 -0.06(-1.79%)
Jul 07, 2021 3.410 3.410 3.300 3.360 4,327 -0.01(-0.30%)
Jul 06, 2021 3.341 3.400 3.340 3.370 10,442 -0.01(-0.44%)
Jul 02, 2021 3.480 3.480 3.385 3.385 1,241 +0.07(+2.11%)
Jul 01, 2021 3.380 3.380 3.315 3.315 2,177 +0.09(+2.95%)
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%)
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.