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, 2022 1.500 1.520 1.450 1.500 14,753 +0.02(+1.35%)
Sep 29, 2022 1.730 1.730 1.465 1.480 4,533 -0.06(-3.90%)
Sep 28, 2022 1.440 1.540 1.410 1.540 3,243 +0.13(+9.22%)
Sep 27, 2022 1.400 1.450 1.400 1.410 4,197 -0.02(-1.26%)
Sep 26, 2022 1.533 1.533 1.416 1.428 23,891 +0.01(+0.56%)
Sep 23, 2022 1.510 1.510 1.420 1.420 11,740 -0.13(-8.39%)
Sep 22, 2022 1.560 1.575 1.530 1.550 3,308 -0.05(-3.13%)
Sep 21, 2022 1.600 1.606 1.600 1.600 14,133 +0.00(+0.00%)
Sep 20, 2022 1.513 1.648 1.513 1.600 18,600 -0.04(-2.44%)
Sep 19, 2022 1.700 1.700 1.600 1.640 3,923 -0.06(-3.53%)
Sep 16, 2022 1.685 1.740 1.556 1.700 14,006 +0.05(+3.03%)
Sep 15, 2022 1.690 1.690 1.600 1.650 25,000 -0.02(-1.32%)
Sep 14, 2022 1.672 1.672 1.672 1.672 604 -0.09(-5.00%)
Sep 13, 2022 1.690 1.760 1.690 1.760 5,200 -0.08(-4.61%)
Sep 12, 2022 1.660 1.860 1.640 1.845 19,390 +0.22(+13.89%)
Sep 09, 2022 1.620 1.657 1.620 1.620 8,400 -0.03(-1.82%)
Sep 08, 2022 1.598 1.650 1.598 1.650 2,901 -0.02(-1.20%)
Sep 06, 2022 1.670 0 +0.15(+9.87%)
Sep 02, 2022 1.520 1.570 1.520 1.520 6,029 -0.08(-5.12%)
Sep 01, 2022 1.510 1.602 1.510 1.602 8,310 +0.02(+1.39%)
Aug 31, 2022 1.580 1.580 1.580 1.580 2,000 -0.02(-1.25%)
Aug 30, 2022 1.570 1.600 1.520 1.600 7,542 +0.02(+1.27%)
Aug 29, 2022 1.580 1.620 1.580 1.580 4,315 -0.05(-2.92%)
Aug 26, 2022 1.670 1.670 1.580 1.627 6,941 -0.07(-4.26%)
Aug 24, 2022 1.700 0 +0.03(+1.80%)
Aug 23, 2022 1.650 1.670 1.650 1.670 6,324 +0.03(+2.14%)
Aug 22, 2022 1.588 1.660 1.570 1.635 17,101 -0.12(-6.78%)
Aug 19, 2022 1.740 1.754 1.730 1.754 4,811 -0.02(-0.90%)
Aug 18, 2022 1.755 1.790 1.755 1.770 2,409 -0.01(-0.56%)
Aug 17, 2022 1.822 1.822 1.780 1.780 4,940 -0.05(-2.73%)
Aug 16, 2022 1.850 1.850 1.820 1.830 6,200 +0.01(+0.55%)
Aug 15, 2022 1.770 1.820 1.724 1.820 1,679 +0.06(+3.41%)
Aug 12, 2022 1.720 1.760 1.720 1.760 3,576 +0.12(+7.32%)
Aug 11, 2022 1.820 1.820 1.620 1.640 13,500 -0.20(-10.87%)
Aug 10, 2022 1.840 1.846 1.840 1.840 5,667 +0.00(+0.00%)
Aug 09, 2022 1.840 1.840 1.840 1.840 200 -0.01(-0.54%)
Aug 08, 2022 2.050 2.068 1.710 1.850 89,091 -0.09(-4.64%)
Aug 05, 2022 1.910 2.070 1.910 1.940 13,243 +0.09(+4.86%)
Aug 04, 2022 1.782 1.850 1.770 1.850 41,700 +0.09(+4.82%)
Aug 03, 2022 1.810 1.820 1.702 1.765 23,240 +0.04(+2.62%)
Aug 02, 2022 1.710 1.790 1.670 1.720 19,000 -0.11(-6.01%)
Aug 01, 2022 1.950 1.950 1.790 1.830 4,710 +0.09(+5.17%)
Jul 29, 2022 1.630 1.970 1.580 1.740 31,166 +0.16(+9.99%)
Jul 28, 2022 1.590 1.600 1.582 1.582 11,707 +0.04(+2.73%)
Jul 27, 2022 1.523 1.540 1.523 1.540 3,000 +0.04(+2.67%)
Jul 26, 2022 1.440 1.550 1.440 1.500 17,773 -0.02(-1.64%)
Jul 25, 2022 1.510 1.525 1.510 1.525 10,850 +0.02(+1.67%)
Jul 22, 2022 1.520 1.520 1.488 1.500 68,899 -0.02(-1.32%)
Jul 21, 2022 1.390 1.600 1.390 1.520 114,089 -0.06(-3.80%)
Jul 20, 2022 1.750 1.761 1.580 1.580 43,162 -0.02(-1.25%)
Jul 19, 2022 1.700 1.725 1.600 1.600 14,800 +0.05(+3.23%)
Jul 18, 2022 1.460 1.660 1.460 1.550 47,464 -0.11(-6.63%)
Jul 15, 2022 1.580 1.660 1.480 1.660 83,772 +0.10(+6.41%)
Jul 14, 2022 1.520 1.574 1.500 1.560 57,322 -0.08(-4.99%)
Jul 13, 2022 1.580 1.650 1.580 1.642 9,000 -0.04(-2.26%)
Jul 12, 2022 1.670 1.680 1.650 1.680 2,650 +0.08(+5.00%)
Jul 11, 2022 1.600 1.600 1.600 1.600 3,060 +0.02(+1.27%)
Jul 08, 2022 1.645 1.645 1.580 1.580 5,300 -0.07(-4.24%)
Jul 07, 2022 1.644 1.725 1.600 1.650 36,754 +0.06(+3.77%)
Jul 06, 2022 1.610 1.610 1.560 1.590 21,357 -0.09(-5.24%)
Jul 05, 2022 1.750 1.750 1.678 1.678 51,128 -0.08(-4.66%)
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.