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

Chesapeake Gold Corp (OP: CHPGF )

1.990 -0.285 (-12.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2023 1.190 1.190 1.180 1.180 5,900 -0.03(-2.07%)
May 30, 2023 1.200 1.205 1.170 1.205 5,450 +0.01(+0.42%)
May 26, 2023 1.230 1.230 1.200 1.200 10,090 -0.01(-0.83%)
May 25, 2023 1.240 1.250 1.210 1.210 3,964 -0.02(-1.63%)
May 24, 2023 1.212 1.230 1.210 1.230 12,961 +0.01(+0.82%)
May 23, 2023 1.210 1.240 1.200 1.220 18,105 -0.02(-1.61%)
May 22, 2023 1.240 1.240 1.240 1.240 280 +0.03(+2.23%)
May 19, 2023 1.200 1.213 1.200 1.213 8,001 -0.02(-1.38%)
May 18, 2023 1.242 1.242 1.230 1.230 4,200 +0.03(+2.50%)
May 17, 2023 1.240 1.260 1.200 1.200 14,530 -0.04(-3.23%)
May 16, 2023 1.287 1.287 1.240 1.240 6,321 -0.02(-1.59%)
May 15, 2023 1.260 1.260 1.260 1.260 101 +0.01(+0.80%)
May 12, 2023 1.255 1.264 1.250 1.250 3,876 -0.06(-4.58%)
May 11, 2023 1.240 1.310 1.240 1.310 5,155 +0.02(+1.55%)
May 10, 2023 1.280 1.320 1.255 1.290 29,520 +0.06(+4.88%)
May 09, 2023 1.560 1.570 1.230 1.230 85,007 -0.40(-24.31%)
May 08, 2023 1.600 1.670 1.600 1.625 12,876 +0.06(+4.17%)
May 05, 2023 1.570 1.650 1.560 1.560 45,056 -0.24(-13.33%)
May 04, 2023 1.800 1.840 1.800 1.800 7,096 +0.03(+1.69%)
May 03, 2023 1.840 1.840 1.770 1.770 4,701 -0.04(-2.21%)
May 02, 2023 1.970 1.970 1.754 1.810 55,350 -0.20(-9.95%)
May 01, 2023 2.000 2.010 1.957 2.010 1,315 +0.10(+5.24%)
Apr 27, 2023 1.910 1,000 +0.10(+5.58%)
Apr 26, 2023 1.730 1.831 1.730 1.809 29,800 -0.03(-1.36%)
Apr 25, 2023 1.770 1.834 1.770 1.834 5,660 -0.12(-5.95%)
Apr 24, 2023 1.930 1.950 1.900 1.950 10,945 -0.05(-2.50%)
Apr 21, 2023 2.100 2.100 1.992 2.000 5,530 -0.10(-4.76%)
Apr 20, 2023 2.070 2.110 2.065 2.100 19,400 +0.06(+2.94%)
Apr 19, 2023 2.000 2.080 2.000 2.040 25,201 +0.00(+0.00%)
Apr 18, 2023 2.000 2.040 2.000 2.040 14,489 +0.00(+0.00%)
Apr 17, 2023 2.000 2.060 2.000 2.040 54,766 +0.04(+2.00%)
Apr 14, 2023 2.070 2.070 2.000 2.000 5,985 -0.06(-3.08%)
Apr 13, 2023 2.040 2.065 2.022 2.063 17,778 +0.11(+5.82%)
Apr 12, 2023 1.990 2.010 1.950 1.950 2,611 -0.01(-0.26%)
Apr 11, 2023 1.950 1.995 1.950 1.955 12,250 +0.03(+1.30%)
Apr 10, 2023 2.050 2.050 1.900 1.930 45,003 -0.09(-4.34%)
Apr 06, 2023 1.940 2.080 1.940 2.018 11,163 +0.11(+5.91%)
Apr 05, 2023 1.990 2.015 1.905 1.905 17,900 -0.06(-3.30%)
Apr 04, 2023 1.780 1.980 1.780 1.970 29,683 +0.21(+11.93%)
Apr 03, 2023 1.750 1.810 1.750 1.760 15,032 +0.07(+4.14%)
Mar 31, 2023 1.630 1.720 1.630 1.690 17,588 +0.07(+4.32%)
Mar 30, 2023 1.580 1.620 1.580 1.620 2,750 +0.03(+1.89%)
Mar 29, 2023 1.540 1.600 1.540 1.590 7,721 +0.08(+5.30%)
Mar 28, 2023 1.505 1.510 1.470 1.510 6,034 +0.02(+1.34%)
Mar 27, 2023 1.480 1.518 1.480 1.490 17,950 +0.01(+0.68%)
Mar 24, 2023 1.520 1.530 1.470 1.480 23,526 -0.03(-1.99%)
Mar 23, 2023 1.490 1.510 1.460 1.510 22,900 +0.01(+0.67%)
Mar 22, 2023 1.580 1.580 1.500 1.500 7,590 -0.04(-2.91%)
Mar 21, 2023 1.560 1.600 1.545 1.545 3,380 -0.03(-1.59%)
Mar 20, 2023 1.550 1.600 1.550 1.570 17,238 +0.06(+3.97%)
Mar 17, 2023 1.580 1.580 1.500 1.510 13,195 -0.05(-2.96%)
Mar 16, 2023 1.550 1.565 1.520 1.556 3,000 +0.06(+4.08%)
Mar 15, 2023 1.490 1.530 1.470 1.495 11,022 +0.02(+1.01%)
Mar 14, 2023 1.520 1.530 1.480 1.480 16,563 -0.07(-4.52%)
Mar 13, 2023 1.480 1.550 1.480 1.550 6,097 +0.14(+9.93%)
Mar 10, 2023 1.450 1.490 1.410 1.410 4,515 -0.03(-1.96%)
Mar 09, 2023 1.485 1.505 1.438 1.438 3,050 -0.03(-2.16%)
Mar 08, 2023 1.512 1.512 1.470 1.470 400 -0.06(-3.86%)
Mar 07, 2023 1.520 1.538 1.520 1.529 8,500 -0.02(-1.35%)
Mar 06, 2023 1.550 1.560 1.550 1.550 3,289 -0.01(-0.64%)
Mar 03, 2023 1.590 1.600 1.554 1.560 4,202 +0.02(+1.30%)
Mar 02, 2023 1.550 1.570 1.520 1.540 9,205 -0.01(-0.96%)
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.