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, 2016 2.990 3.075 2.920 3.075 42,935 +0.16(+5.56%)
Apr 28, 2016 2.850 2.930 2.800 2.913 23,705 +0.11(+4.04%)
Apr 27, 2016 2.688 2.800 2.680 2.800 25,365 +0.02(+0.72%)
Apr 26, 2016 2.830 2.830 2.690 2.780 8,183 +0.03(+1.09%)
Apr 25, 2016 2.910 2.950 2.750 2.750 31,921 -0.05(-1.79%)
Apr 22, 2016 2.740 2.923 2.740 2.800 36,374 -0.16(-5.41%)
Apr 21, 2016 3.020 3.050 2.890 2.960 28,515 +0.23(+8.25%)
Apr 20, 2016 2.650 2.800 2.550 2.734 85,595 +0.23(+9.25%)
Apr 19, 2016 2.500 2.517 2.400 2.503 41,288 +0.00(+0.11%)
Apr 18, 2016 2.070 2.500 1.999 2.500 22,673 +0.46(+22.55%)
Apr 15, 2016 2.000 2.060 2.000 2.040 3,321 +0.10(+5.07%)
Apr 14, 2016 1.900 2.107 1.900 1.942 6,050 -0.03(-1.44%)
Apr 13, 2016 2.039 2.039 1.970 1.970 10,563 -0.07(-3.27%)
Apr 12, 2016 2.020 2.160 1.944 2.037 22,834 +0.02(+0.82%)
Apr 11, 2016 1.900 2.090 1.900 2.020 57,823 +0.13(+7.09%)
Apr 08, 2016 1.850 1.895 1.850 1.886 19,705 +0.07(+3.64%)
Apr 07, 2016 1.840 1.880 1.810 1.820 12,880 +0.01(+0.55%)
Apr 06, 2016 1.870 1.870 1.740 1.810 8,827 -0.04(-2.16%)
Apr 05, 2016 1.790 1.867 1.751 1.850 43,233 +0.10(+5.71%)
Apr 04, 2016 1.707 1.800 1.700 1.750 46,500 +0.05(+2.94%)
Apr 01, 2016 1.630 1.700 1.630 1.700 2,165 -0.01(-0.58%)
Mar 31, 2016 1.640 1.710 1.593 1.710 14,070 +0.12(+7.55%)
Mar 30, 2016 1.560 1.612 1.560 1.590 28,053 +0.06(+3.92%)
Mar 29, 2016 1.560 1.600 1.530 1.530 19,085 +0.00(+0.00%)
Mar 28, 2016 1.630 1.630 1.530 1.530 1,845 -0.02(-1.29%)
Mar 24, 2016 1.550 1.550 1.550 0 -0.02(-1.27%)
Mar 23, 2016 1.630 1.630 1.523 1.570 8,610 -0.09(-5.42%)
Mar 22, 2016 1.660 1.660 1.614 1.660 7,715 +0.09(+5.73%)
Mar 21, 2016 1.619 1.630 1.570 1.570 4,350 +0.00(+0.00%)
Mar 18, 2016 1.650 1.650 1.561 1.570 6,929 -0.09(-5.42%)
Mar 17, 2016 1.647 1.690 1.600 1.660 12,200 +0.09(+5.73%)
Mar 16, 2016 1.570 1.630 1.530 1.570 9,157 +0.02(+1.29%)
Mar 15, 2016 1.590 1.594 1.530 1.550 15,257 -0.05(-2.90%)
Mar 14, 2016 1.774 1.774 1.554 1.596 47,643 -0.13(-7.64%)
Mar 11, 2016 1.740 1.801 1.670 1.728 16,505 +0.04(+2.45%)
Mar 10, 2016 1.750 1.750 1.653 1.687 23,844 -0.07(-3.98%)
Mar 09, 2016 1.750 1.760 1.750 1.757 3,170 -0.03(-1.85%)
Mar 08, 2016 1.990 1.990 1.750 1.790 23,615 -0.18(-9.14%)
Mar 07, 2016 2.070 2.073 1.970 1.970 62,448 -0.09(-4.45%)
Mar 04, 2016 2.089 2.170 2.030 2.062 12,860 +0.05(+2.57%)
Mar 03, 2016 1.910 2.019 1.910 2.010 36,170 +0.23(+13.11%)
Mar 02, 2016 1.640 1.777 1.640 1.777 7,176 +0.08(+4.53%)
Mar 01, 2016 1.706 1.707 1.700 1.700 3,450 -0.00(-0.11%)
Feb 29, 2016 1.702 1.702 1.702 1.702 10,000 +0.01(+0.76%)
Feb 26, 2016 1.810 1.810 1.680 1.689 9,500 -0.08(-4.30%)
Feb 25, 2016 1.765 1.765 1.765 1.765 5,000 -0.06(-3.02%)
Feb 24, 2016 1.890 1.890 1.800 1.820 9,586 +0.00(+0.00%)
Feb 23, 2016 1.800 1.820 1.800 1.820 1,000 -0.01(-0.55%)
Feb 22, 2016 1.792 1.830 1.710 1.830 9,613 -0.03(-1.61%)
Feb 18, 2016 1.860 1.860 1.860 0 +0.14(+8.14%)
Feb 17, 2016 1.715 1.720 1.667 1.720 5,359 +0.07(+4.24%)
Feb 16, 2016 1.680 1.810 1.650 1.650 7,985 +0.00(+0.18%)
Feb 12, 2016 1.647 1.647 1.647 0 -0.02(-1.37%)
Feb 11, 2016 1.570 1.670 1.570 1.670 22,904 +0.14(+9.15%)
Feb 10, 2016 1.510 1.530 1.500 1.530 3,664 +0.03(+2.00%)
Feb 09, 2016 1.490 1.530 1.480 1.500 18,100 +0.01(+0.67%)
Feb 08, 2016 1.515 1.590 1.420 1.490 45,093 -0.01(-0.67%)
Feb 05, 2016 1.495 1.500 1.495 1.500 3,200 +0.04(+2.74%)
Feb 04, 2016 1.540 1.540 1.460 1.460 7,625 +0.05(+3.55%)
Feb 03, 2016 1.380 1.410 1.380 1.410 7,700 +0.00(+0.00%)
Feb 02, 2016 1.380 1.410 1.310 1.410 37,144 +0.06(+4.44%)
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.