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 (%)
Mar 28, 2024 1.460 1.470 1.420 1.449 16,038 +0.04(+2.60%)
Mar 27, 2024 1.420 1.420 1.385 1.412 900 -0.02(-1.40%)
Mar 26, 2024 1.414 1.432 1.414 1.432 1,600 +0.03(+2.43%)
Mar 25, 2024 1.380 1.398 1.380 1.398 1,973 +0.03(+2.04%)
Mar 22, 2024 1.422 1.422 1.370 1.370 2,319 -0.04(-2.84%)
Mar 21, 2024 1.440 1.440 1.410 1.410 12,270 -0.02(-1.40%)
Mar 20, 2024 1.426 1.430 1.381 1.430 2,900 -0.12(-7.74%)
Mar 18, 2024 1.550 200 +0.14(+9.93%)
Mar 15, 2024 1.515 1.515 1.410 1.410 4,491 -0.07(-4.86%)
Mar 14, 2024 1.518 1.518 1.482 1.482 5,264 -0.07(-4.39%)
Mar 13, 2024 1.638 1.660 1.550 1.550 1,621 -0.05(-3.08%)
Mar 12, 2024 1.530 1.599 1.530 1.599 1,285 +0.01(+0.58%)
Mar 11, 2024 1.574 1.640 1.540 1.590 8,944 -0.08(-4.79%)
Mar 08, 2024 1.695 1.720 1.670 1.670 809 +0.05(+3.08%)
Mar 07, 2024 1.710 1.710 1.610 1.620 20,374 -0.06(-3.57%)
Mar 06, 2024 1.740 1.740 1.680 1.680 10,480 -0.02(-1.23%)
Mar 05, 2024 1.650 1.735 1.650 1.701 10,870 +0.15(+9.74%)
Mar 04, 2024 1.390 1.560 1.321 1.550 13,985 +0.27(+21.47%)
Mar 01, 2024 1.130 1.276 1.130 1.276 7,667 +0.05(+3.74%)
Feb 29, 2024 1.255 1.255 1.230 1.230 2,055 -0.03(-2.38%)
Feb 28, 2024 1.251 1.285 1.240 1.260 2,870 +0.01(+0.80%)
Feb 26, 2024 1.250 400 +0.09(+7.76%)
Feb 23, 2024 1.160 1.160 1.160 1.160 13,832 +0.00(+0.00%)
Feb 22, 2024 1.220 1.220 1.160 1.160 1,284 +0.01(+0.87%)
Feb 21, 2024 1.176 1.176 1.150 1.150 3,333 -0.06(-4.96%)
Feb 20, 2024 1.200 1.210 1.200 1.210 5,750 +0.05(+4.31%)
Feb 16, 2024 1.240 1.240 1.160 1.160 6,579 -0.04(-3.33%)
Feb 15, 2024 1.260 1.270 1.200 1.200 3,005 +0.02(+1.69%)
Feb 14, 2024 1.170 1.180 1.170 1.180 2,140 -0.07(-5.60%)
Feb 13, 2024 1.230 1.266 1.177 1.250 14,940 +0.00(+0.16%)
Feb 12, 2024 1.170 1.248 1.170 1.248 12,400 +0.01(+0.65%)
Feb 09, 2024 1.235 1.240 1.235 1.240 2,736 -0.05(-3.88%)
Feb 08, 2024 1.290 1.300 1.260 1.290 4,650 -0.04(-3.01%)
Feb 07, 2024 1.335 1.340 1.330 1.330 6,000 -0.04(-2.92%)
Feb 06, 2024 1.367 1.370 1.360 1.370 3,300 +0.00(+0.00%)
Feb 05, 2024 1.418 1.540 1.350 1.370 2,907 -0.10(-7.12%)
Feb 02, 2024 1.600 1.600 1.475 1.475 2,800 -0.09(-6.05%)
Feb 01, 2024 1.498 1.570 1.454 1.570 9,844 +0.01(+0.64%)
Jan 31, 2024 1.800 1.840 1.560 1.560 154,350 -0.28(-15.22%)
Jan 30, 2024 1.810 1.840 1.790 1.840 40,200 +0.01(+0.48%)
Jan 29, 2024 1.380 1.835 1.380 1.831 50,735 +0.40(+28.06%)
Jan 26, 2024 1.430 1.430 1.365 1.430 1,600 -0.05(-3.38%)
Jan 25, 2024 1.300 1.480 1.270 1.480 4,030 +0.22(+17.45%)
Jan 24, 2024 1.260 1.330 1.260 1.260 2,550 -0.05(-3.81%)
Jan 23, 2024 1.266 1.310 1.266 1.310 3,400 +0.04(+3.15%)
Jan 22, 2024 1.270 1.270 1.270 1.270 4,013 -0.02(-1.55%)
Jan 18, 2024 1.290 0 -0.01(-0.77%)
Jan 16, 2024 1.300 0 -0.04(-2.99%)
Jan 12, 2024 1.270 1.340 1.270 1.340 1,900 +0.07(+5.52%)
Jan 11, 2024 1.270 1.270 1.270 1.270 200 -0.07(-5.22%)
Jan 09, 2024 1.340 0 -0.01(-1.11%)
Jan 08, 2024 1.355 1.360 1.355 1.355 2,100 -0.03(-2.17%)
Jan 03, 2024 1.385 0 -0.05(-3.82%)
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.