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, 2021 2.550 2.700 2.497 2.497 13,469 -0.22(-8.21%)
Sep 29, 2021 2.750 2.750 2.575 2.720 36,282 -0.03(-1.09%)
Sep 28, 2021 2.850 2.860 2.750 2.750 18,835 -0.21(-6.99%)
Sep 27, 2021 2.800 3.100 2.800 2.957 9,750 +0.08(+2.66%)
Sep 24, 2021 2.970 2.970 2.880 2.880 2,287 -0.07(-2.37%)
Sep 23, 2021 3.020 3.050 2.950 2.950 27,371 -0.07(-2.32%)
Sep 22, 2021 2.900 3.020 2.900 3.020 23,116 +0.13(+4.50%)
Sep 21, 2021 2.990 3.000 2.890 2.890 15,312 -0.10(-3.34%)
Sep 20, 2021 2.960 2.990 2.830 2.990 29,719 +0.03(+1.01%)
Sep 17, 2021 2.930 2.990 2.930 2.960 14,810 -0.04(-1.26%)
Sep 16, 2021 3.050 3.050 2.890 2.998 25,972 -0.10(-3.29%)
Sep 15, 2021 3.078 3.100 3.050 3.100 15,195 +0.06(+1.97%)
Sep 14, 2021 3.035 3.070 3.035 3.040 14,554 -0.03(-0.98%)
Sep 13, 2021 3.025 3.070 3.020 3.070 5,869 -0.01(-0.20%)
Sep 10, 2021 3.140 3.150 3.038 3.076 18,300 -0.09(-2.97%)
Sep 09, 2021 3.250 3.250 3.162 3.170 2,904 -0.08(-2.46%)
Sep 08, 2021 3.183 3.250 3.180 3.250 5,619 +0.04(+1.26%)
Sep 07, 2021 3.202 3.266 3.161 3.210 6,906 -0.10(-3.09%)
Sep 03, 2021 3.250 3.420 3.250 3.312 6,985 +0.07(+2.21%)
Sep 02, 2021 3.243 3.250 3.240 3.240 6,183 -0.01(-0.30%)
Sep 01, 2021 3.360 3.370 3.250 3.250 7,595 -0.10(-3.04%)
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%)
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.