Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chesapeake Gold Corp (OP: CHPGF )

1.804 +0.059 (+3.38%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 10, 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 (%)
Apr 29, 2022 2.261 2.261 2.150 2.150 7,719 +0.00(+0.01%)
Apr 28, 2022 2.090 2.150 2.090 2.150 9,315 +0.00(+0.00%)
Apr 27, 2022 2.185 2.200 2.120 2.150 6,528 -0.02(-0.83%)
Apr 26, 2022 2.120 2.190 2.110 2.168 16,539 -0.05(-2.34%)
Apr 25, 2022 2.290 2.290 2.190 2.220 17,205 -0.02(-0.89%)
Apr 22, 2022 2.396 2.450 2.205 2.240 55,342 -0.22(-9.02%)
Apr 21, 2022 2.620 2.620 2.462 2.462 9,257 -0.12(-4.57%)
Apr 20, 2022 2.602 2.602 2.576 2.580 4,757 -0.02(-0.58%)
Apr 19, 2022 2.580 2.600 2.580 2.595 7,483 -0.05(-2.08%)
Apr 18, 2022 2.610 2.658 2.610 2.650 13,855 +0.07(+2.91%)
Apr 14, 2022 2.451 2.620 2.451 2.575 4,956 -0.04(-1.57%)
Apr 13, 2022 2.640 2.670 2.600 2.616 14,755 -0.00(-0.15%)
Apr 12, 2022 2.636 2.636 2.600 2.620 1,806 +0.04(+1.55%)
Apr 11, 2022 2.592 2.600 2.580 2.580 6,323 -0.01(-0.39%)
Apr 08, 2022 2.650 2.657 2.539 2.590 13,013 -0.01(-0.22%)
Apr 07, 2022 2.730 2.800 2.596 2.596 11,705 -0.05(-2.05%)
Apr 06, 2022 2.780 2.780 2.650 2.650 7,413 -0.20(-7.02%)
Apr 05, 2022 2.912 2.950 2.850 2.850 2,145 -0.06(-2.06%)
Apr 04, 2022 3.000 3.000 2.910 2.910 16,084 +0.01(+0.34%)
Apr 01, 2022 2.955 2.955 2.860 2.900 23,670 +0.03(+1.05%)
Mar 31, 2022 2.859 3.000 2.770 2.870 24,346 +0.02(+0.70%)
Mar 30, 2022 2.675 2.850 2.675 2.850 4,710 +0.00(+0.00%)
Mar 29, 2022 2.870 3.000 2.610 2.850 26,420 -0.08(-2.73%)
Mar 28, 2022 2.950 3.015 2.930 2.930 23,133 -0.08(-2.66%)
Mar 25, 2022 3.050 3.060 3.010 3.010 17,714 +0.00(+0.00%)
Mar 24, 2022 3.000 3.021 2.951 3.010 17,906 +0.03(+1.01%)
Mar 23, 2022 2.900 2.980 2.890 2.980 9,820 +0.13(+4.56%)
Mar 22, 2022 2.850 2.890 2.850 2.850 24,455 -0.04(-1.38%)
Mar 21, 2022 2.750 2.898 2.750 2.890 17,475 -0.09(-3.02%)
Mar 18, 2022 2.846 2.980 2.846 2.980 3,380 +0.07(+2.26%)
Mar 17, 2022 3.000 3.119 2.770 2.914 31,640 +0.11(+4.07%)
Mar 16, 2022 3.100 3.100 2.800 2.800 7,050 -0.10(-3.45%)
Mar 15, 2022 2.800 2.900 2.800 2.900 7,050 +0.07(+2.47%)
Mar 14, 2022 2.832 2.894 2.830 2.830 9,635 -0.11(-3.90%)
Mar 11, 2022 2.990 3.005 2.870 2.945 2,760 -0.12(-3.95%)
Mar 10, 2022 3.170 3.170 2.920 3.066 4,625 +0.06(+1.86%)
Mar 09, 2022 3.180 3.180 2.963 3.010 35,017 -0.14(-4.47%)
Mar 08, 2022 3.050 3.196 3.044 3.151 57,050 +0.14(+4.68%)
Mar 07, 2022 2.940 3.050 2.850 3.010 89,464 +0.17(+6.07%)
Mar 04, 2022 2.710 2.840 2.710 2.838 42,088 +0.19(+7.08%)
Mar 03, 2022 2.540 2.650 2.500 2.650 5,006 +0.07(+2.81%)
Mar 02, 2022 2.750 2.750 2.540 2.578 7,417 -0.12(-4.54%)
Mar 01, 2022 2.460 2.710 2.460 2.700 15,081 +0.24(+9.76%)
Feb 28, 2022 2.440 2.521 2.414 2.460 14,837 -0.02(-0.81%)
Feb 25, 2022 2.500 2.480 2.450 2.480 2,578 +0.01(+0.40%)
Feb 24, 2022 2.480 2.520 2.470 2.470 4,291 -0.06(-2.37%)
Feb 23, 2022 2.450 2.530 2.450 2.530 11,496 +0.10(+4.12%)
Feb 22, 2022 2.500 2.500 2.406 2.430 21,165 +0.04(+1.67%)
Feb 18, 2022 2.390 0 -0.01(-0.42%)
Feb 17, 2022 2.100 2.400 2.100 2.400 25,687 +0.18(+8.31%)
Feb 16, 2022 2.295 2.300 2.150 2.216 19,888 -0.09(-4.10%)
Feb 15, 2022 2.310 2.311 2.170 2.311 9,544 -0.13(-5.31%)
Feb 14, 2022 2.350 2.500 2.340 2.440 12,995 +0.13(+5.63%)
Feb 11, 2022 2.180 2.360 2.170 2.310 15,819 +0.16(+7.44%)
Feb 10, 2022 2.175 2.200 2.150 2.150 9,260 -0.01(-0.46%)
Feb 09, 2022 2.170 2.195 2.111 2.160 5,458 -0.01(-0.46%)
Feb 08, 2022 2.120 2.170 2.120 2.170 1,400 +0.03(+1.40%)
Feb 07, 2022 2.065 2.140 2.065 2.140 2,500 +0.08(+3.88%)
Feb 04, 2022 2.060 2.100 2.000 2.060 5,643 -0.10(-4.63%)
Feb 03, 2022 2.040 2.160 2.160 9,035 +0.06(+2.86%)
Feb 02, 2022 2.150 2.160 2.100 2.100 7,182 -0.03(-1.41%)
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.