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 28, 2017 2.815 2.889 2.810 2.889 5,369 -0.05(-1.70%)
Apr 27, 2017 2.940 2.940 2.939 2.939 1,000 +0.12(+4.33%)
Apr 26, 2017 2.892 2.914 2.817 2.817 6,900 -0.06(-2.18%)
Apr 25, 2017 2.940 2.940 2.880 2.880 13,800 -0.06(-2.07%)
Apr 24, 2017 2.950 2.979 2.890 2.941 13,578 -0.01(-0.31%)
Apr 21, 2017 2.860 2.950 2.860 2.950 5,500 -0.06(-1.92%)
Apr 20, 2017 3.000 3.008 3.000 3.008 1,000 +0.12(+4.16%)
Apr 19, 2017 3.000 3.000 2.880 2.888 19,744 -0.17(-5.43%)
Apr 18, 2017 3.000 3.054 2.980 3.054 11,200 +0.04(+1.41%)
Apr 17, 2017 3.000 3.056 3.000 3.011 3,440 -0.09(-2.87%)
Apr 13, 2017 3.012 3.150 3.000 3.100 15,057 +0.10(+3.33%)
Apr 12, 2017 3.100 3.100 3.000 3.000 1,750 +0.04(+1.32%)
Apr 11, 2017 2.950 3.101 2.950 2.961 3,097 +0.01(+0.37%)
Apr 10, 2017 3.020 3.020 2.949 2.950 9,472 -0.06(-2.10%)
Apr 07, 2017 3.020 3.100 2.981 3.013 6,840 +0.17(+6.10%)
Apr 06, 2017 3.000 3.050 2.840 2.840 2,700 -0.15(-4.97%)
Apr 05, 2017 2.870 2.988 2.869 2.988 27,700 +0.12(+4.30%)
Apr 04, 2017 2.800 2.865 2.750 2.865 5,225 +0.09(+3.25%)
Apr 03, 2017 2.736 2.775 2.678 2.775 36,600 +0.06(+2.26%)
Mar 31, 2017 2.681 2.720 2.665 2.714 14,022 -0.04(-1.32%)
Mar 30, 2017 2.810 2.813 2.750 2.750 2,050 -0.08(-2.83%)
Mar 29, 2017 2.844 2.844 2.761 2.830 1,442 -0.02(-0.64%)
Mar 28, 2017 2.910 2.920 2.848 2.848 3,452 -0.00(-0.09%)
Mar 27, 2017 3.002 3.002 2.851 2.851 4,763 +0.00(+0.04%)
Mar 24, 2017 2.950 2.950 2.806 2.850 6,890 +0.01(+0.21%)
Mar 23, 2017 2.850 2.850 2.844 2.844 2,800 +0.04(+1.25%)
Mar 22, 2017 2.884 2.884 2.809 2.809 15,000 -0.08(-2.81%)
Mar 21, 2017 2.950 2.950 2.870 2.890 17,222 -0.03(-1.03%)
Mar 20, 2017 2.903 2.920 2.903 2.920 2,035 +0.02(+0.69%)
Mar 17, 2017 2.880 2.900 2.880 2.900 1,600 +0.04(+1.40%)
Mar 16, 2017 2.860 2.860 2.860 2.860 350 +0.01(+0.35%)
Mar 15, 2017 2.752 2.850 2.707 2.850 11,800 +0.12(+4.52%)
Mar 13, 2017 2.727 2.727 2.727 0 -0.09(-3.30%)
Mar 10, 2017 2.784 2.820 2.670 2.820 17,500 +0.04(+1.28%)
Mar 09, 2017 2.850 2.853 2.784 2.784 13,993 -0.08(-2.89%)
Mar 08, 2017 2.846 2.970 2.845 2.867 27,530 +0.07(+2.40%)
Mar 07, 2017 2.870 2.900 2.710 2.800 41,777 -0.09(-3.11%)
Mar 06, 2017 2.926 2.926 2.890 2.890 4,000 -0.10(-3.49%)
Mar 03, 2017 2.990 3.128 2.920 2.994 33,362 +0.01(+0.43%)
Mar 02, 2017 2.951 2.982 2.938 2.982 9,055 +0.03(+1.07%)
Mar 01, 2017 2.940 2.958 2.880 2.950 25,478 +0.01(+0.34%)
Feb 28, 2017 3.150 3.150 2.940 2.940 3,323 -0.26(-8.00%)
Feb 27, 2017 3.310 3.310 3.196 3.196 2,000 -0.00(-0.13%)
Feb 24, 2017 3.305 3.330 3.200 3.200 10,655 +0.12(+3.90%)
Feb 23, 2017 3.270 3.320 3.080 3.080 9,516 +0.02(+0.62%)
Feb 22, 2017 3.205 3.205 3.061 3.061 4,462 -0.06(-1.89%)
Feb 21, 2017 3.181 3.181 3.037 3.120 22,100 +0.05(+1.63%)
Feb 17, 2017 3.070 3.070 3.070 0 -0.07(-2.23%)
Feb 16, 2017 3.150 3.150 3.131 3.140 4,525 +0.02(+0.74%)
Feb 15, 2017 3.150 3.150 3.106 3.117 8,795 +0.03(+0.87%)
Feb 14, 2017 3.094 3.202 3.090 3.090 6,694 +0.05(+1.58%)
Feb 13, 2017 3.200 3.200 3.042 3.042 700 -0.00(-0.09%)
Feb 10, 2017 3.170 3.170 3.003 3.045 4,800 -0.10(-3.29%)
Feb 09, 2017 3.192 3.192 3.130 3.148 2,011 -0.02(-0.71%)
Feb 08, 2017 3.150 3.305 3.150 3.171 4,030 -0.15(-4.64%)
Feb 07, 2017 3.120 3.325 3.110 3.325 875 +0.12(+3.71%)
Feb 06, 2017 3.160 3.206 3.097 3.206 9,697 +0.10(+3.36%)
Feb 03, 2017 3.034 3.235 2.995 3.102 1,020 -0.04(-1.22%)
Feb 02, 2017 3.136 3.184 3.060 3.140 13,731 +0.05(+1.63%)
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.