Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chesapeake Gold Corp (OP: CHPGF )

1.780 UNCHANGED
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 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 (%)
Jan 31, 2020 2.290 2.290 2.245 2.290 17,300 +0.00(+0.00%)
Jan 30, 2020 2.230 2.290 2.190 2.290 12,928 +0.04(+2.00%)
Jan 29, 2020 2.250 2.250 2.243 2.245 2,857 -0.00(-0.22%)
Jan 28, 2020 2.271 2.280 2.210 2.250 3,630 -0.05(-2.17%)
Jan 27, 2020 2.264 2.300 2.264 2.300 1,907 +0.01(+0.44%)
Jan 24, 2020 2.346 2.346 2.250 2.290 10,100 -0.00(-0.22%)
Jan 23, 2020 2.320 2.340 2.271 2.295 1,700 -0.04(-1.92%)
Jan 22, 2020 2.340 2.340 2.340 2.340 233 +0.08(+3.44%)
Jan 21, 2020 2.280 2.400 2.243 2.262 3,658 -0.14(-5.74%)
Jan 17, 2020 2.400 2.400 2.310 2.400 8,100 +0.02(+0.84%)
Jan 16, 2020 2.330 2.380 2.330 2.380 3,610 +0.01(+0.29%)
Jan 15, 2020 2.374 2.400 2.320 2.373 12,816 -0.03(-1.12%)
Jan 14, 2020 2.500 2.500 2.400 2.400 11,299 +0.01(+0.28%)
Jan 13, 2020 2.540 2.540 2.374 2.393 11,730 -0.16(-6.15%)
Jan 10, 2020 2.350 2.550 2.350 2.550 11,500 +0.15(+6.25%)
Jan 09, 2020 2.460 2.465 2.392 2.400 11,931 -0.10(-4.00%)
Jan 08, 2020 2.480 2.500 2.357 2.500 28,732 -0.06(-2.34%)
Jan 07, 2020 2.500 2.602 2.395 2.560 4,840 -0.11(-4.12%)
Jan 06, 2020 2.700 2.820 2.433 2.670 60,398 +0.01(+0.25%)
Jan 03, 2020 2.576 2.700 2.576 2.663 10,000 +0.16(+6.53%)
Jan 02, 2020 2.480 2.500 2.390 2.500 9,051 +0.06(+2.29%)
Dec 31, 2019 2.414 2.480 2.410 2.444 6,800 +0.02(+1.01%)
Dec 30, 2019 2.300 2.420 2.300 2.420 10,111 +0.12(+5.20%)
Dec 27, 2019 2.301 2.410 2.211 2.300 15,600 -0.03(-1.29%)
Dec 26, 2019 2.290 2.470 2.290 2.330 10,632 +0.03(+1.30%)
Dec 24, 2019 2.220 2.360 2.220 2.300 32,200 +0.06(+2.68%)
Dec 23, 2019 2.210 2.260 2.210 2.240 11,245 +0.03(+1.36%)
Dec 20, 2019 2.250 2.250 2.151 2.210 6,000 +0.02(+0.68%)
Dec 19, 2019 2.050 2.195 2.050 2.195 14,865 +0.02(+1.00%)
Dec 18, 2019 2.180 2.180 2.150 2.173 5,977 +0.01(+0.46%)
Dec 17, 2019 2.190 2.205 2.162 2.163 7,499 -0.03(-1.21%)
Dec 16, 2019 2.222 2.290 2.180 2.190 17,564 -0.08(-3.52%)
Dec 13, 2019 2.265 2.278 2.200 2.270 4,900 +0.10(+4.61%)
Dec 12, 2019 2.220 2.220 2.112 2.170 4,450 +0.05(+2.54%)
Dec 11, 2019 2.240 2.240 2.100 2.116 8,940 -0.11(-5.10%)
Dec 10, 2019 2.280 2.280 2.230 2.230 6,519 -0.04(-1.68%)
Dec 09, 2019 2.220 2.285 2.220 2.268 3,050 -0.03(-1.39%)
Dec 06, 2019 2.305 2.325 2.280 2.300 11,100 -0.06(-2.51%)
Dec 05, 2019 2.252 2.380 2.251 2.359 10,300 -0.04(-1.49%)
Dec 04, 2019 2.239 2.400 2.191 2.395 15,960 +0.21(+9.86%)
Dec 03, 2019 2.140 2.260 2.120 2.180 22,516 +0.06(+2.83%)
Dec 02, 2019 2.120 2.175 2.120 2.120 7,660 +0.00(+0.00%)
Nov 29, 2019 2.150 2.155 2.060 2.120 5,600 +0.00(+0.00%)
Nov 27, 2019 2.063 2.140 2.063 2.120 13,000 +0.01(+0.32%)
Nov 26, 2019 2.100 2.120 2.100 2.113 5,517 +0.05(+2.58%)
Nov 25, 2019 2.080 2.080 1.988 2.060 30,558 -0.05(-2.37%)
Nov 22, 2019 2.050 2.110 2.050 2.110 800 +0.03(+1.44%)
Nov 21, 2019 2.098 2.100 2.080 2.080 3,116 -0.04(-1.65%)
Nov 20, 2019 2.190 2.190 2.082 2.115 3,518 -0.01(-0.70%)
Nov 19, 2019 2.130 2.130 2.130 2.130 243 -0.02(-0.93%)
Nov 18, 2019 2.145 2.155 2.132 2.150 9,006 -0.01(-0.46%)
Nov 15, 2019 2.130 2.160 2.130 2.160 2,500 +0.01(+0.47%)
Nov 14, 2019 2.170 2.170 2.130 2.150 2,673 -0.02(-0.92%)
Nov 13, 2019 2.290 2.290 2.140 2.170 750 +0.04(+1.88%)
Nov 12, 2019 2.279 2.279 2.130 2.130 11,035 -0.17(-7.39%)
Nov 11, 2019 2.270 2.300 2.270 2.300 1,405 -0.03(-1.29%)
Nov 08, 2019 2.275 2.330 2.275 2.330 400 +0.02(+0.87%)
Nov 07, 2019 2.310 2.339 2.310 2.310 3,811 +0.00(+0.00%)
Nov 06, 2019 2.310 2.400 2.310 2.310 7,270 -0.08(-3.55%)
Nov 05, 2019 2.497 2.500 2.320 2.395 29,296 -0.08(-3.23%)
Nov 04, 2019 2.500 2.500 2.430 2.475 2,863 -0.04(-1.79%)
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.