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 29, 2017 3.100 3.100 3.030 3.034 4,010 +0.03(+1.12%)
Sep 28, 2017 2.899 3.001 2.892 3.000 3,700 +0.06(+2.07%)
Sep 27, 2017 2.939 2.939 2.939 2.939 210 -0.03(-0.90%)
Sep 26, 2017 2.997 3.100 2.966 2.966 16,875 -0.04(-1.28%)
Sep 25, 2017 3.103 3.105 3.000 3.004 20,625 +0.06(+2.04%)
Sep 22, 2017 3.070 3.072 2.944 2.944 2,000 -0.28(-8.77%)
Sep 21, 2017 3.101 3.232 3.000 3.228 2,724 +0.06(+1.77%)
Sep 20, 2017 3.171 3.171 3.171 3.171 960 +0.19(+6.19%)
Sep 19, 2017 3.010 3.010 2.986 2.986 2,500 -0.02(-0.69%)
Sep 18, 2017 2.968 3.007 2.961 3.007 6,460 -0.04(-1.40%)
Sep 15, 2017 2.967 3.058 2.950 3.050 29,274 +0.09(+3.04%)
Sep 14, 2017 2.950 2.960 2.950 2.960 1,290 +0.01(+0.34%)
Sep 13, 2017 2.960 2.960 2.950 2.950 13,085 -0.01(-0.34%)
Sep 12, 2017 3.055 3.055 2.956 2.960 12,700 -0.03(-0.84%)
Sep 11, 2017 3.000 3.021 2.985 2.985 4,888 -0.18(-5.56%)
Sep 07, 2017 3.161 3.161 3.161 0 +0.16(+5.20%)
Sep 06, 2017 3.050 3.050 2.991 3.005 2,538 -0.06(-1.81%)
Sep 05, 2017 3.052 3.060 2.960 3.060 16,788 +0.21(+7.38%)
Sep 01, 2017 3.080 3.110 2.850 2.850 8,500 -0.04(-1.42%)
Aug 31, 2017 2.996 3.050 2.891 2.891 7,350 -0.09(-2.99%)
Aug 30, 2017 2.980 2.980 2.980 2.980 250 -0.01(-0.23%)
Aug 29, 2017 3.091 3.153 2.987 2.987 9,825 -0.06(-2.13%)
Aug 28, 2017 3.000 3.052 2.960 3.052 5,350 +0.05(+1.72%)
Aug 25, 2017 2.850 3.010 2.850 3.000 38,500 +0.12(+4.33%)
Aug 24, 2017 2.880 2.880 2.860 2.876 5,710 +0.00(+0.04%)
Aug 23, 2017 2.870 2.875 2.870 2.875 2,180 -0.01(-0.18%)
Aug 22, 2017 2.788 2.955 2.780 2.880 8,958 +0.07(+2.66%)
Aug 21, 2017 2.833 2.833 2.759 2.805 8,600 +0.06(+2.02%)
Aug 18, 2017 2.750 2.750 2.750 2.750 800 +0.03(+1.10%)
Aug 17, 2017 2.699 2.780 2.699 2.720 1,400 +0.07(+2.64%)
Aug 16, 2017 2.690 2.700 2.650 2.650 9,755 -0.02(-0.74%)
Aug 15, 2017 2.707 2.720 2.662 2.670 26,300 -0.02(-0.75%)
Aug 14, 2017 2.753 2.845 2.690 2.690 23,232 -0.09(-3.24%)
Aug 11, 2017 2.944 2.951 2.780 2.780 16,855 -0.16(-5.44%)
Aug 10, 2017 2.907 2.940 2.760 2.940 12,176 +0.08(+2.91%)
Aug 09, 2017 2.800 2.860 2.800 2.857 4,925 +0.06(+2.03%)
Aug 08, 2017 2.671 2.804 2.670 2.800 8,719 +0.11(+4.09%)
Aug 04, 2017 2.690 2.690 2.690 5 +0.18(+7.17%)
Aug 03, 2017 2.510 2.510 2.510 2.510 3,325 -0.14(-5.28%)
Aug 02, 2017 2.664 2.664 2.635 2.650 2,208 -0.05(-1.85%)
Aug 01, 2017 2.634 2.700 2.634 2.700 800 +0.18(+7.14%)
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%)
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.