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

Chesapeake Gold Corp (OP: CHPGF )

0.7214 -0.0121 (-1.65%)
Streaming Delayed Price Updated: 3:42 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.7328 0.7460 0.7100 0.7214 9,605 -0.01(-1.65%)
Nov 21, 2024 0.7626 0.7626 0.7323 0.7335 26,487 -0.06(-7.15%)
Nov 20, 2024 0.8255 0.8255 0.7776 0.7900 6,675 -0.02(-2.06%)
Nov 19, 2024 0.8523 0.8523 0.8001 0.8066 21,619 +0.01(+1.23%)
Nov 18, 2024 0.7900 0.7968 0.7395 0.7968 67,937 +0.04(+5.51%)
Nov 15, 2024 0.7810 0.7971 0.7470 0.7552 32,650 -0.03(-4.16%)
Nov 14, 2024 0.8040 0.9336 0.7719 0.7880 131,283 -0.21(-21.20%)
Nov 13, 2024 1.190 1.215 0.9600 1.000 65,710 -0.19(-15.97%)
Nov 12, 2024 1.040 1.220 1.040 1.190 8,250 -0.02(-1.65%)
Nov 11, 2024 1.280 1.280 1.210 1.210 13,707 -0.08(-6.20%)
Nov 08, 2024 1.360 1.360 1.290 1.290 27,967 -0.03(-2.27%)
Nov 07, 2024 1.320 1.335 1.305 1.320 4,083 +0.03(+2.01%)
Nov 06, 2024 1.280 1.301 1.280 1.294 18,170 -0.03(-1.97%)
Nov 05, 2024 1.280 1.320 1.280 1.320 2,250 +0.03(+2.56%)
Nov 04, 2024 1.330 1.330 1.287 1.287 2,578 -0.03(-2.50%)
Nov 01, 2024 1.360 1.360 1.290 1.320 8,684 -0.01(-0.75%)
Oct 31, 2024 1.310 1.420 1.280 1.330 20,053 -0.11(-7.64%)
Oct 30, 2024 1.459 1.465 1.439 1.440 30,850 -0.01(-0.69%)
Oct 29, 2024 1.472 1.472 1.440 1.450 10,185 -0.01(-0.68%)
Oct 28, 2024 1.550 1.550 1.460 1.460 9,237 -0.01(-0.34%)
Oct 25, 2024 1.452 1.486 1.445 1.465 1,268 -0.11(-7.16%)
Oct 24, 2024 1.600 1.600 1.573 1.578 31,278 -0.01(-0.75%)
Oct 23, 2024 1.600 1.635 1.570 1.590 24,216 -0.03(-2.15%)
Oct 22, 2024 1.480 1.670 1.480 1.625 63,681 +0.20(+13.64%)
Oct 21, 2024 1.440 1.450 1.380 1.430 20,880 +0.05(+3.62%)
Oct 18, 2024 1.370 1.383 1.340 1.380 19,551 +0.00(+0.36%)
Oct 17, 2024 1.375 1.375 1.375 1.375 300 -0.02(-1.50%)
Oct 16, 2024 1.376 1.396 1.376 1.396 1,800 +0.04(+2.65%)
Oct 15, 2024 1.310 1.440 1.310 1.360 11,850 +0.04(+3.03%)
Oct 14, 2024 1.300 1.350 1.300 1.320 2,100 +0.01(+0.76%)
Oct 11, 2024 1.305 1.355 1.300 1.310 13,722 +0.00(+0.01%)
Oct 10, 2024 1.335 1.335 1.300 1.310 8,456 -0.06(-4.38%)
Oct 09, 2024 1.330 1.380 1.330 1.370 3,442 +0.04(+3.01%)
Oct 08, 2024 1.330 1.330 1.330 1.330 4,565 +0.00(+0.00%)
Oct 07, 2024 1.330 1.330 1.330 1.330 2,962 +0.00(+0.00%)
Oct 04, 2024 1.510 1.510 1.320 1.330 7,700 +0.07(+5.56%)
Oct 03, 2024 1.326 1.343 1.260 1.260 6,800 -0.08(-6.32%)
Oct 02, 2024 1.354 1.354 1.345 1.345 1,635 -0.03(-2.54%)
Oct 01, 2024 1.380 1.426 1.325 1.380 20,402 +0.00(+0.00%)
Sep 30, 2024 1.380 1.380 1.380 1.380 200 -0.04(-2.75%)
Sep 27, 2024 1.210 1.440 1.210 1.419 24,979 -0.03(-2.14%)
Sep 26, 2024 1.440 1.460 1.440 1.450 4,386 -0.02(-1.36%)
Sep 25, 2024 1.330 1.470 1.330 1.470 3,800 +0.06(+4.26%)
Sep 24, 2024 1.380 1.452 1.380 1.410 16,000 +0.01(+0.71%)
Sep 23, 2024 1.420 1.420 1.380 1.400 5,526 -0.06(-4.24%)
Sep 20, 2024 1.390 1.520 1.390 1.462 20,109 +0.07(+5.18%)
Sep 19, 2024 1.230 1.390 1.230 1.390 6,400 +0.01(+0.72%)
Sep 18, 2024 1.210 1.380 1.210 1.380 19,550 +0.11(+8.65%)
Sep 17, 2024 1.080 1.337 1.080 1.270 17,600 -0.06(-4.86%)
Sep 16, 2024 1.380 1.382 1.321 1.335 13,885 -0.01(-0.74%)
Sep 13, 2024 1.359 1.370 1.320 1.345 10,600 +0.00(+0.34%)
Sep 12, 2024 1.368 1.368 1.320 1.340 12,100 +0.04(+2.99%)
Sep 11, 2024 1.270 1.322 1.260 1.302 8,301 -0.01(-0.65%)
Sep 10, 2024 1.320 1.400 1.300 1.310 20,378 -0.01(-0.76%)
Sep 09, 2024 1.340 1.340 1.210 1.320 20,148 +0.05(+4.02%)
Sep 06, 2024 1.300 1.310 1.230 1.269 24,718 -0.09(-6.35%)
Sep 05, 2024 1.345 1.360 1.345 1.355 12,530 +0.07(+5.45%)
Sep 04, 2024 1.260 1.376 1.230 1.285 1,500 +0.02(+1.98%)
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.