Chesapeake Gold Corp (QX) (CHPGF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.103 | 7.57910228109 | 1.359 | 1.52 | 1.08 | 13607 | 1.33787367 | CS |
| 4 | 0.062 | 4.42857142857 | 1.4 | 1.52 | 1.08 | 15888 | 1.3211016 | CS |
| 12 | -0.238 | -14 | 1.7 | 1.73 | 0.99 | 10786 | 1.39061168 | CS |
| 26 | 0.036 | 2.52454417952 | 1.426 | 2.351 | 0.99 | 14499 | 1.70955415 | CS |
| 52 | 0.292 | 24.9572649573 | 1.17 | 2.351 | 0.99 | 12139 | 1.61454275 | CS |
| 156 | -1.498 | -50.6081081081 | 2.96 | 3.23 | 0.7772 | 11850 | 1.81981682 | CS |
| 260 | -1.2475 | -46.0417051116 | 2.7095 | 5.75 | 0.7772 | 14380 | 2.64242443 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 1.462 | 0.07 | 5.18 | 1.3899999 | 1.52 | 1.3899999 | 20109 |
| 1726781220 | 1.3899999 | 0.01 | 0.72 | 1.23 | 1.3899999 | 1.23 | 6400 |
| 1726694460 | 1.3799999 | 0.11 | 8.65 | 1.21 | 1.3799999 | 1.21 | 19550 |
| 1726608240 | 1.2701 | -0.06 | -4.86 | 1.08 | 1.3365 | 1.08 | 17600 |
| 1726521720 | 1.335 | -0.01 | -0.74 | 1.3799999 | 1.3819999 | 1.3206 | 13885 |
| 1726262940 | 1.345 | 0 | 0.34 | 1.359 | 1.37 | 1.32 | 10600 |
| 1726176540 | 1.340429 | 0.04 | 2.99 | 1.3201 | 1.368 | 1.3201 | 12100 |
| 1726090140 | 1.3015 | -0.01 | -0.65 | 1.315 | 1.322 | 1.26 | 8301 |
| 1726003500 | 1.31 | -0.01 | -0.76 | 1.32 | 1.4 | 1.3 | 20378 |
| 1725917160 | 1.32 | 0.05 | 4.02 | 1.21 | 1.34 | 1.21 | 20148 |
| 1725658020 | 1.2689999 | -0.09 | -6.35 | 1.3 | 1.31 | 1.23 | 24718 |
| 1725571440 | 1.355 | 0.07 | 5.45 | 1.345 | 1.3601 | 1.345 | 12530 |
| 1725485040 | 1.285 | 0.02 | 1.98 | 1.3758999 | 1.3758999 | 1.23 | 1500 |
| 1725398880 | 1.26 | -0.09 | -6.67 | 1.35 | 1.35 | 1.22 | 51802 |
| 1725053340 | 1.35 | -0.03 | -1.82 | 1.35 | 1.362 | 1.35 | 15108 |
| 1724966400 | 1.375 | 0.08 | 6.26 | 1.34 | 1.375 | 1.34 | 2100 |
| 1724880360 | 1.294 | -0.12 | -8.23 | 1.31 | 1.31 | 1.23 | 26748 |
| 1724794080 | 1.41 | 0.01 | 0.71 | 1.415 | 1.415 | 1.404 | 21045 |
| 1724707740 | 1.4 | -0.02 | -1.41 | 1.422 | 1.422 | 1.4 | 14650 |
| 1724448480 | 1.42 | 0.05 | 3.65 | 1.4 | 1.47 | 1.4 | 2700 |
| 1724362140 | 1.37 | -0.04 | -2.84 | 1.37 | 1.37 | 1.37 | 500 |
| 1724275380 | 1.41 | -0.02 | -1.40 | 1.4 | 1.417568 | 1.4 | 4421 |
| 1724188800 | 1.43 | -0.07 | -4.67 | 1.5 | 1.5 | 1.43 | 2334 |
| 1724102880 | 1.5 | 0.02 | 1.08 | 1.5 | 1.5 | 1.496 | 7008 |
| 1723843740 | 1.484 | 0.09 | 6.76 | 1.44 | 1.484 | 1.44 | 5851 |
| 1723756860 | 1.3899999 | 0.1 | 7.75 | 0.99 | 1.3899999 | 0.99 | 11905 |
| 1723670820 | 1.29 | -0.04 | -3.01 | 1.3 | 1.3 | 1.29 | 5250 |
| 1723584360 | 1.33 | 0.07 | 5.56 | 1.32 | 1.33 | 1.302 | 6620 |
| 1723497900 | 1.26 | -0.07 | -5.26 | 1.24 | 1.284 | 1.24 | 8800 |
| 1723238400 | 1.33 | 0.05 | 3.58 | 1.322 | 1.33 | 1.31 | 1385 |
| 1723152000 | 1.284 | 0 | 0.31 | 1.284 | 1.284 | 1.284 | 2608 |
| 1723065720 | 1.28 | 0 | 0.00 | 1.28 | 1.28 | 1.28 | 6000 |
| 1722979800 | 1.28 | -0.04 | -3.03 | 1.29 | 1.29 | 1.28 | 955 |
| 1722893340 | 1.32 | -0.05 | -3.65 | 1.35 | 1.35 | 1.105 | 16237 |
| 1722634140 | 1.37 | -0.17 | -11.04 | 1.35 | 1.37 | 1.35 | 4335 |
| 1722547620 | 1.54 | 0.04 | 2.67 | 1.59 | 1.59 | 1.54 | 6730 |
| 1722461340 | 1.5 | 0.15 | 11.11 | 1.4069 | 1.5 | 1.4069 | 7920 |
| 1722374820 | 1.35 | -0.05 | -3.57 | 1.3899999 | 1.3899999 | 1.35 | 8461 |
| 1722288300 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
| 1722029100 | 1.4 | 0 | 0.00 | 1.3919999 | 1.42 | 1.3919999 | 8400 |
| 1721942400 | 1.4 | -0.02 | -1.41 | 1.3799999 | 1.42 | 1.37 | 33168 |
| 1721856540 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1721770140 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.3799999 | 12026 |
| 1721683740 | 1.42 | -0.11 | -7.01 | 1.51 | 1.52 | 1.42 | 14400 |
| 1721424180 | 1.527 | -0.05 | -3.20 | 1.47 | 1.54 | 1.47 | 14064 |
| 1721337960 | 1.5774999 | -0.07 | -4.10 | 1.6 | 1.6 | 1.5774999 | 4530 |
| 1721251320 | 1.645 | -0.01 | -0.30 | 1.61 | 1.645 | 1.6 | 3747 |
| 1721164920 | 1.65 | 0 | 0.00 | 1.57 | 1.65 | 1.57 | 12375 |
| 1721078940 | 1.65 | 0.05 | 3.03 | 1.617 | 1.65 | 1.617 | 2575 |
| 1720819200 | 1.6015 | -0.05 | -2.94 | 1.65 | 1.65 | 1.5801 | 8806 |
| 1720733280 | 1.65 | 0.07 | 4.39 | 1.67 | 1.69 | 1.65 | 14000 |
| 1720646880 | 1.5806 | 0.01 | 0.68 | 1.57 | 1.5806 | 1.57 | 1710 |
| 1720560540 | 1.57 | 0.07 | 4.32 | 1.5 | 1.57 | 1.48 | 3540 |
| 1720473600 | 1.5049999 | -0.1 | -6.23 | 1.53 | 1.5813 | 1.435 | 37616 |
| 1720213800 | 1.605 | 0 | 0.00 | 1.605 | 1.605 | 1.605 | 0 |
| 1720041000 | 1.605 | 0 | 0.31 | 1.605 | 1.605 | 1.605 | 100 |
| 1719955740 | 1.6 | -0.05 | -3.03 | 1.65 | 1.65 | 1.6 | 7264 |
| 1719868980 | 1.65 | -0.02 | -1.27 | 1.668 | 1.668 | 1.65 | 395 |
| 1719610020 | 1.6713 | -0.03 | -1.69 | 1.7 | 1.73 | 1.6399999 | 4425 |
| 1719523200 | 1.7 | -0.04 | -2.30 | 1.73 | 1.73 | 1.7 | 2550 |
| 1719437040 | 1.74 | -0.03 | -1.69 | 1.74 | 1.74 | 1.74 | 4155 |
| 1719350880 | 1.77 | 0 | 0.00 | 1.75 | 1.77 | 1.75 | 4100 |
| 1719264540 | 1.77 | -0.05 | -2.75 | 1.84 | 1.84 | 1.77 | 2000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
