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 (%)
Sep 30, 2020 4.075 4.116 4.020 4.080 3,150 +0.03(+0.74%)
Sep 29, 2020 4.280 4.280 4.050 4.050 7,357 -0.04(-1.10%)
Sep 28, 2020 4.200 4.228 4.085 4.095 13,600 -0.04(-0.85%)
Sep 25, 2020 3.850 4.170 3.850 4.130 8,000 +0.13(+3.25%)
Sep 24, 2020 4.030 4.169 4.000 4.000 9,694 -0.03(-0.74%)
Sep 23, 2020 4.340 4.340 3.970 4.030 38,355 -0.37(-8.41%)
Sep 22, 2020 4.500 4.570 4.300 4.400 19,650 -0.07(-1.50%)
Sep 21, 2020 4.610 4.610 4.424 4.467 17,042 -0.30(-6.29%)
Sep 18, 2020 4.700 4.844 4.700 4.767 6,800 -0.12(-2.52%)
Sep 17, 2020 4.651 4.905 4.651 4.890 10,473 +0.19(+4.04%)
Sep 16, 2020 4.500 4.760 4.500 4.700 11,864 +0.20(+4.44%)
Sep 15, 2020 4.750 4.760 4.498 4.500 23,238 -0.05(-1.10%)
Sep 14, 2020 4.690 4.800 4.494 4.550 12,328 -0.03(-0.66%)
Sep 11, 2020 4.800 4.896 4.450 4.580 10,700 -0.33(-6.72%)
Sep 10, 2020 5.100 5.100 4.880 4.910 9,110 -0.09(-1.80%)
Sep 09, 2020 5.100 5.175 4.937 5.000 38,744 -0.05(-0.99%)
Sep 08, 2020 4.845 5.130 4.792 5.050 10,857 -0.10(-1.94%)
Sep 04, 2020 5.050 5.240 4.990 5.150 31,800 +0.11(+2.21%)
Sep 03, 2020 4.840 5.050 4.840 5.039 15,106 +0.06(+1.30%)
Sep 02, 2020 5.100 5.100 4.650 4.974 28,535 -0.11(-2.10%)
Sep 01, 2020 5.020 5.749 5.000 5.080 68,657 +0.18(+3.68%)
Aug 31, 2020 4.800 5.170 4.800 4.900 21,118 +0.04(+0.85%)
Aug 28, 2020 4.910 5.010 4.660 4.859 31,300 +0.04(+0.80%)
Aug 27, 2020 5.085 5.085 4.796 4.820 11,388 +0.03(+0.61%)
Aug 26, 2020 4.410 4.878 4.391 4.791 17,909 +0.16(+3.36%)
Aug 25, 2020 4.400 4.639 4.400 4.635 25,708 +0.23(+5.24%)
Aug 24, 2020 4.100 4.740 4.100 4.404 22,129 +0.12(+2.90%)
Aug 21, 2020 4.330 4.340 4.245 4.280 31,300 -0.05(-1.15%)
Aug 20, 2020 4.450 4.600 4.300 4.330 17,453 -0.09(-1.93%)
Aug 19, 2020 4.600 4.830 4.415 4.415 39,515 -0.41(-8.59%)
Aug 18, 2020 4.910 5.022 4.771 4.830 31,660 -0.06(-1.26%)
Aug 17, 2020 4.990 5.187 4.880 4.891 42,209 +0.02(+0.31%)
Aug 14, 2020 4.880 4.900 4.470 4.876 28,600 -0.00(-0.07%)
Aug 13, 2020 4.350 4.880 4.300 4.880 25,044 +0.59(+13.63%)
Aug 12, 2020 4.669 4.750 4.295 4.295 48,473 -0.30(-6.43%)
Aug 11, 2020 4.710 4.960 4.460 4.590 65,872 -0.64(-12.24%)
Aug 10, 2020 5.400 5.480 4.975 5.230 40,900 -0.16(-2.94%)
Aug 07, 2020 4.994 5.388 4.810 5.388 32,500 +0.47(+9.52%)
Aug 06, 2020 5.650 5.750 4.860 4.920 85,963 -0.48(-8.88%)
Aug 05, 2020 4.622 5.412 4.622 5.399 173,853 +0.75(+16.16%)
Aug 04, 2020 3.840 4.691 3.840 4.648 77,446 +0.81(+21.05%)
Aug 03, 2020 3.770 3.960 3.770 3.840 37,594 -0.11(-2.78%)
Jul 31, 2020 4.120 4.120 3.870 3.950 17,600 +0.10(+2.60%)
Jul 30, 2020 3.886 3.966 3.750 3.850 11,480 -0.09(-2.16%)
Jul 29, 2020 4.350 4.350 3.811 3.935 62,740 -0.17(-4.26%)
Jul 28, 2020 4.369 4.369 4.108 4.110 70,464 -0.28(-6.31%)
Jul 27, 2020 4.025 4.480 4.020 4.387 70,321 +0.41(+10.22%)
Jul 24, 2020 3.730 3.990 3.730 3.980 30,100 +0.26(+6.99%)
Jul 23, 2020 3.800 3.940 3.720 3.720 26,410 -0.13(-3.38%)
Jul 22, 2020 3.660 3.940 3.660 3.850 51,734 +0.15(+4.05%)
Jul 21, 2020 3.500 3.746 3.420 3.700 43,604 +0.28(+8.19%)
Jul 20, 2020 3.180 3.470 3.180 3.420 20,713 +0.00(+0.00%)
Jul 17, 2020 3.567 3.567 3.420 3.420 14,100 -0.07(-2.02%)
Jul 16, 2020 3.500 3.580 3.440 3.490 26,159 +0.02(+0.59%)
Jul 15, 2020 3.500 3.500 3.387 3.470 5,566 +0.00(+0.00%)
Jul 14, 2020 3.440 3.500 3.400 3.470 12,603 -0.03(-0.86%)
Jul 13, 2020 3.567 3.690 3.500 3.500 26,464 -0.11(-3.05%)
Jul 10, 2020 3.677 3.730 3.610 3.610 19,600 -0.06(-1.50%)
Jul 09, 2020 3.676 3.703 3.500 3.665 23,409 -0.04(-0.95%)
Jul 08, 2020 3.749 3.750 3.600 3.700 22,199 +0.02(+0.52%)
Jul 07, 2020 3.430 3.681 3.351 3.681 50,245 +0.29(+8.46%)
Jul 06, 2020 3.482 3.550 3.321 3.394 64,253 -0.14(-3.85%)
Jul 02, 2020 3.700 3.750 3.470 3.530 49,000 -0.17(-4.59%)
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.