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 (%)
Sep 30, 2015 1.140 1.150 1.113 1.120 4,595 +0.00(+0.01%)
Sep 29, 2015 1.120 1.127 1.066 1.120 26,155 +0.05(+4.66%)
Sep 28, 2015 1.070 1.070 1.070 1.070 5,600 -0.03(-2.64%)
Sep 25, 2015 1.100 1.100 1.050 1.099 17,705 -0.04(-3.13%)
Sep 23, 2015 1.135 1.135 1.135 0 +0.04(+4.08%)
Sep 22, 2015 1.090 1.090 1.090 1.090 1,600 +0.00(+0.00%)
Sep 21, 2015 1.110 1.110 1.090 1.090 10,500 -0.04(-3.54%)
Sep 18, 2015 1.130 1.140 1.127 1.130 6,889 +0.03(+2.73%)
Sep 17, 2015 1.150 1.150 1.100 1.100 11,376 -0.07(-5.63%)
Sep 16, 2015 1.150 1.200 1.150 1.166 34,180 -0.03(-2.87%)
Sep 15, 2015 1.200 1.210 1.185 1.200 18,042 +0.01(+0.62%)
Sep 14, 2015 1.200 1.230 1.144 1.193 79,550 +0.04(+3.70%)
Sep 11, 2015 1.190 1.228 1.097 1.150 67,794 -0.11(-8.73%)
Sep 09, 2015 1.260 1.260 1.260 0 -0.13(-9.32%)
Sep 08, 2015 1.290 1.389 1.290 1.389 1,893 +0.10(+7.71%)
Sep 04, 2015 1.290 1.290 1.290 0 -0.06(-4.44%)
Sep 03, 2015 1.310 1.350 1.284 1.350 8,865 +0.10(+8.00%)
Sep 02, 2015 1.330 1.330 1.210 1.250 30,915 -0.13(-9.42%)
Sep 01, 2015 1.356 1.380 1.319 1.380 12,000 +0.03(+2.22%)
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%)
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.