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

Chesapeake Gold Corp (OP: CHPGF )

0.7550 -0.0450 (-5.63%)
Streaming Delayed Price Updated: 1:44 PM EST, Feb 19, 2025 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 (%)
Feb 18, 2025 0.8071 0.8071 0.7278 0.8000 77,190 +0.01(+0.63%)
Feb 14, 2025 0.8204 0.8477 0.7950 0.7950 32,125 -0.04(-4.31%)
Feb 13, 2025 0.7980 0.8308 0.7700 0.8308 12,067 +0.02(+2.32%)
Feb 12, 2025 0.8188 0.8228 0.7980 0.8120 34,285 -0.00(-0.07%)
Feb 11, 2025 0.8100 0.8148 0.8100 0.8126 3,800 -0.05(-5.51%)
Feb 10, 2025 0.8570 0.8723 0.8490 0.8600 30,562 +0.00(+0.34%)
Feb 07, 2025 0.8763 0.8820 0.8563 0.8571 17,400 -0.02(-2.60%)
Feb 06, 2025 0.8187 0.8810 0.8187 0.8800 29,085 +0.06(+7.32%)
Feb 04, 2025 0.8200 2,100 +0.02(+2.50%)
Feb 03, 2025 0.8200 0.8200 0.8000 0.8000 3,967 -0.04(-4.99%)
Jan 31, 2025 0.8075 0.8639 0.8075 0.8420 36,992 +0.02(+2.18%)
Jan 30, 2025 0.8610 0.8646 0.8210 0.8240 41,200 +0.02(+2.87%)
Jan 29, 2025 0.8050 0.8062 0.8010 0.8010 18,729 -0.04(-4.48%)
Jan 28, 2025 0.8343 0.8386 0.8200 0.8386 5,131 +0.03(+4.04%)
Jan 27, 2025 0.8550 0.8550 0.8060 0.8060 5,363 -0.08(-9.44%)
Jan 24, 2025 0.9300 0.9300 0.8900 0.8900 10,700 -0.04(-4.36%)
Jan 23, 2025 0.9487 0.9500 0.9306 0.9306 11,318 -0.03(-3.43%)
Jan 22, 2025 0.9500 0.9637 0.9500 0.9637 2,010 +0.03(+3.24%)
Jan 21, 2025 0.9326 0.9452 0.9326 0.9335 22,019 -0.02(-2.34%)
Jan 17, 2025 0.9383 0.9559 0.9200 0.9559 4,040 -0.03(-3.13%)
Jan 15, 2025 0.9868 40 -0.00(-0.32%)
Jan 14, 2025 0.9950 1.000 0.9900 0.9900 70,407 +0.00(+0.00%)
Jan 13, 2025 0.9400 1.020 0.9107 0.9900 159,460 +0.05(+5.32%)
Jan 10, 2025 0.9400 0.9537 0.9018 0.9400 131,484 +0.14(+18.08%)
Jan 08, 2025 0.7464 0.7961 0.7217 0.7961 34,000 +0.06(+8.61%)
Jan 07, 2025 0.7452 0.7700 0.7135 0.7330 5,345 +0.01(+1.26%)
Jan 06, 2025 0.7030 0.7240 0.6610 0.7239 38,261 +0.05(+8.04%)
Jan 03, 2025 0.6260 0.6700 0.6260 0.6700 9,954 +0.09(+15.52%)
Jan 02, 2025 0.6177 0.6177 0.5699 0.5800 1,475 -0.02(-2.82%)
Dec 31, 2024 0.5968 0 +0.02(+3.97%)
Dec 30, 2024 0.5923 0.5990 0.5118 0.5740 33,587 -0.01(-1.03%)
Dec 27, 2024 0.5798 0.5900 0.5341 0.5800 57,465 +0.04(+8.41%)
Dec 26, 2024 0.5680 0.5795 0.4671 0.5350 44,948 -0.05(-8.25%)
Dec 24, 2024 0.6100 0.6100 0.5770 0.5831 19,300 -0.01(-1.10%)
Dec 23, 2024 0.5925 0.6063 0.5700 0.5896 73,823 +0.02(+3.26%)
Dec 20, 2024 0.5710 0.5710 0.5710 0.5710 6,001 +0.00(+0.35%)
Dec 19, 2024 0.6094 0.6094 0.5690 0.5690 33,359 -0.04(-6.58%)
Dec 18, 2024 0.6059 0.6100 0.5851 0.6091 94,378 +0.01(+2.01%)
Dec 17, 2024 0.5992 0.6300 0.5888 0.5971 23,456 -0.04(-6.70%)
Dec 16, 2024 0.6423 0.6866 0.6075 0.6400 59,550 -0.04(-5.88%)
Dec 13, 2024 0.6761 0.6829 0.6761 0.6800 4,120 +0.02(+3.69%)
Dec 12, 2024 0.6713 0.6780 0.6400 0.6558 69,310 -0.01(-2.12%)
Dec 11, 2024 0.6907 0.6911 0.6700 0.6700 11,410 -0.04(-5.07%)
Dec 10, 2024 0.6700 0.7082 0.6700 0.7058 11,271 +0.03(+4.01%)
Dec 09, 2024 0.7477 0.7477 0.6699 0.6786 43,922 -0.02(-2.84%)
Dec 06, 2024 0.6984 0.6984 0.6984 0.6984 2,330 -0.04(-5.65%)
Dec 05, 2024 0.7240 0.7478 0.6916 0.7402 19,380 -0.02(-3.12%)
Dec 04, 2024 0.7650 0.7650 0.7340 0.7640 41,580 -0.00(-0.46%)
Dec 03, 2024 0.6700 0.8124 0.6700 0.7675 30,449 -0.00(-0.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.