Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chesapeake Gold Corp (OP: CHPGF )

1.420 +0.050 (+3.65%)
Streaming Delayed Price Updated: 2:37 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.400 1.470 1.400 1.420 2,700 +0.05(+3.65%)
Aug 22, 2024 1.370 1.370 1.370 1.370 500 -0.04(-2.84%)
Aug 21, 2024 1.400 1.418 1.400 1.410 4,421 -0.02(-1.40%)
Aug 20, 2024 1.500 1.500 1.430 1.430 2,334 -0.07(-4.67%)
Aug 19, 2024 1.500 1.500 1.496 1.500 7,008 +0.02(+1.08%)
Aug 16, 2024 1.440 1.484 1.440 1.484 5,851 +0.09(+6.76%)
Aug 15, 2024 0.9900 1.390 0.9900 1.390 11,905 +0.10(+7.75%)
Aug 14, 2024 1.300 1.300 1.290 1.290 5,250 -0.04(-3.01%)
Aug 13, 2024 1.320 1.330 1.302 1.330 6,620 +0.07(+5.56%)
Aug 12, 2024 1.240 1.284 1.240 1.260 8,800 -0.07(-5.26%)
Aug 09, 2024 1.322 1.330 1.310 1.330 1,385 +0.05(+3.58%)
Aug 08, 2024 1.284 1.284 1.284 1.284 2,608 +0.00(+0.31%)
Aug 07, 2024 1.280 1.280 1.280 1.280 6,000 +0.00(+0.00%)
Aug 06, 2024 1.290 1.290 1.280 1.280 955 -0.04(-3.03%)
Aug 05, 2024 1.350 1.350 1.105 1.320 16,237 -0.05(-3.65%)
Aug 02, 2024 1.350 1.370 1.350 1.370 4,335 -0.17(-11.04%)
Aug 01, 2024 1.590 1.590 1.540 1.540 6,730 +0.04(+2.67%)
Jul 31, 2024 1.407 1.500 1.407 1.500 7,920 +0.15(+11.11%)
Jul 30, 2024 1.390 1.390 1.350 1.350 8,461 -0.05(-3.57%)
Jul 26, 2024 1.400 0 +0.00(+0.00%)
Jul 25, 2024 1.410 1.420 1.370 1.400 33,168 -0.02(-1.41%)
Jul 23, 2024 1.420 50 +0.00(+0.00%)
Jul 22, 2024 1.510 1.520 1.420 1.420 15,300 -0.11(-7.01%)
Jul 19, 2024 1.470 1.540 1.470 1.527 14,064 -0.05(-3.20%)
Jul 18, 2024 1.577 1.600 1.577 1.577 4,530 -0.07(-4.10%)
Jul 17, 2024 1.610 1.645 1.600 1.645 3,747 -0.00(-0.30%)
Jul 16, 2024 1.570 1.650 1.570 1.650 12,375 +0.00(+0.00%)
Jul 15, 2024 1.640 1.650 1.617 1.650 2,575 +0.05(+3.03%)
Jul 12, 2024 1.632 1.650 1.580 1.601 8,806 -0.05(-2.94%)
Jul 11, 2024 1.670 1.690 1.650 1.650 14,000 +0.07(+4.39%)
Jul 10, 2024 1.581 1.581 1.570 1.581 1,710 +0.01(+0.68%)
Jul 09, 2024 1.500 1.570 1.480 1.570 3,540 +0.07(+4.32%)
Jul 08, 2024 1.581 1.581 1.435 1.505 37,616 -0.10(-6.23%)
Jul 03, 2024 1.605 0 +0.00(+0.31%)
Jul 02, 2024 1.604 1.650 1.600 1.600 7,264 -0.05(-3.03%)
Jul 01, 2024 1.668 1.668 1.650 1.650 395 -0.02(-1.27%)
Jun 28, 2024 1.700 1.730 1.640 1.671 4,425 -0.03(-1.69%)
Jun 27, 2024 1.730 1.730 1.700 1.700 2,550 -0.04(-2.30%)
Jun 26, 2024 1.740 1.740 1.740 1.740 4,155 -0.03(-1.69%)
Jun 25, 2024 1.750 1.770 1.750 1.770 4,100 +0.00(+0.00%)
Jun 24, 2024 1.840 1.840 1.770 1.770 2,000 -0.05(-2.75%)
Jun 21, 2024 1.813 1.820 1.813 1.820 400 +0.02(+1.11%)
Jun 20, 2024 1.796 1.860 1.794 1.800 8,716 +0.03(+1.95%)
Jun 18, 2024 1.840 1.840 1.750 1.766 1,910 +0.06(+3.55%)
Jun 17, 2024 1.750 1.760 1.692 1.705 10,966 -0.06(-3.67%)
Jun 14, 2024 1.800 1.850 1.770 1.770 24,507 -0.01(-0.34%)
Jun 13, 2024 1.840 1.840 1.740 1.776 22,397 -0.08(-4.52%)
Jun 12, 2024 1.750 1.860 1.730 1.860 10,811 +0.14(+8.05%)
Jun 11, 2024 1.728 1.728 1.722 1.722 1,917 -0.06(-3.29%)
Jun 10, 2024 1.780 1.780 1.780 1.780 5,900 +0.00(+0.00%)
Jun 07, 2024 1.750 1.780 1.738 1.780 45,498 -0.00(-0.28%)
Jun 06, 2024 1.834 1.834 1.750 1.785 15,900 +0.00(+0.28%)
Jun 05, 2024 1.860 1.860 1.760 1.780 35,020 -0.09(-5.02%)
Jun 04, 2024 1.900 1.900 1.874 1.874 5,700 -0.06(-2.90%)
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.