ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Chesapeake Gold Corp (OP:CHPGF)

3.460 +0.870 (+33.59%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 2.600 3.570 2.590 3.460 128,948 +0.87(+33.59%)
Feb 19, 2026 2.450 2.590 2.410 2.590 85,187 +0.14(+5.71%)
Feb 18, 2026 2.640 2.670 2.430 2.450 93,607 -0.01(-0.41%)
Feb 17, 2026 2.580 2.770 2.390 2.460 137,179 -0.16(-6.11%)
Feb 13, 2026 2.630 2.790 2.560 2.620 41,194 +0.06(+2.34%)
Feb 12, 2026 2.850 2.870 2.510 2.560 132,060 -0.36(-12.39%)
Feb 11, 2026 2.849 2.980 2.708 2.922 59,309 +0.02(+0.76%)
Feb 10, 2026 2.870 2.950 2.790 2.900 46,832 -0.04(-1.36%)
Feb 09, 2026 2.790 2.960 2.756 2.940 144,185 +0.23(+8.49%)
Feb 06, 2026 2.481 2.880 2.450 2.710 81,075 +0.28(+11.43%)
Feb 05, 2026 2.601 2.735 2.420 2.432 159,664 -0.28(-10.26%)
Feb 04, 2026 3.000 3.000 2.620 2.710 112,946 -0.12(-4.24%)
Feb 03, 2026 2.882 3.003 2.710 2.830 141,790 +0.23(+8.85%)
Feb 02, 2026 2.660 2.770 2.584 2.600 136,052 -0.17(-6.14%)
Jan 30, 2026 2.850 2.920 2.650 2.770 166,316 -0.22(-7.36%)
Jan 29, 2026 3.150 3.256 2.895 2.990 149,244 -0.23(-7.29%)
Jan 28, 2026 3.432 3.500 3.210 3.225 263,643 -0.03(-0.92%)
Jan 27, 2026 3.550 3.550 3.170 3.255 146,867 +0.00(+0.09%)
Jan 26, 2026 3.630 3.770 3.250 3.252 334,338 -0.32(-8.98%)
Jan 23, 2026 3.210 3.610 3.000 3.573 139,462 +0.36(+11.31%)
Jan 22, 2026 3.190 3.220 3.040 3.210 69,313 +0.22(+7.36%)
Jan 21, 2026 3.210 3.400 2.940 2.990 72,517 -0.14(-4.37%)
Jan 20, 2026 3.000 3.140 3.000 3.127 76,586 +0.17(+5.63%)
Jan 16, 2026 3.020 3.020 2.830 2.960 71,322 -0.05(-1.66%)
Jan 15, 2026 3.067 3.200 2.970 3.010 66,856 -0.12(-3.83%)
Jan 14, 2026 3.180 3.200 3.050 3.130 118,200 +0.10(+3.46%)
Jan 13, 2026 3.291 3.420 3.000 3.025 143,548 -0.23(-7.20%)
Jan 12, 2026 3.330 3.370 3.100 3.260 286,382 -0.15(-4.40%)
Jan 09, 2026 3.434 3.562 3.328 3.410 80,259 +0.05(+1.49%)
Jan 08, 2026 3.520 3.520 3.280 3.360 33,385 -0.02(-0.59%)
Jan 07, 2026 3.450 3.650 3.260 3.380 93,474 -0.16(-4.52%)
Jan 06, 2026 3.456 3.700 3.456 3.540 107,112 -0.01(-0.28%)
Jan 05, 2026 3.120 3.580 3.120 3.550 176,762 +0.45(+14.44%)
Jan 02, 2026 3.100 3.234 3.035 3.102 152,064 +0.04(+1.37%)
Dec 31, 2025 3.171 3.200 3.040 3.060 68,393 -0.09(-2.77%)
Dec 30, 2025 3.060 3.270 3.060 3.147 86,153 -0.00(-0.07%)
Dec 29, 2025 3.260 3.300 3.000 3.150 160,109 -0.29(-8.44%)
Dec 26, 2025 3.200 3.500 3.170 3.440 220,987 +0.33(+10.79%)
Dec 24, 2025 3.280 3.500 3.100 3.105 57,016 -0.24(-7.09%)
Dec 23, 2025 3.200 3.400 3.020 3.342 279,926 +0.15(+4.60%)
Dec 22, 2025 2.500 3.240 2.500 3.195 548,702 +0.82(+34.47%)
Dec 19, 2025 2.148 2.400 2.124 2.376 148,881 +0.31(+15.06%)
Dec 18, 2025 2.100 2.184 1.970 2.065 121,799 +0.09(+4.82%)
Dec 17, 2025 1.850 2.050 1.750 1.970 47,797 +0.16(+8.72%)
Dec 16, 2025 1.877 1.960 1.790 1.812 28,809 -0.07(-3.92%)
Dec 15, 2025 1.940 1.970 1.850 1.886 12,953 -0.01(-0.74%)
Dec 12, 2025 1.950 1.990 1.872 1.900 20,765 -0.05(-2.46%)
Dec 11, 2025 1.880 1.990 1.860 1.948 62,834 +0.10(+5.30%)
Dec 10, 2025 2.020 2.030 1.780 1.850 116,755 -0.10(-5.13%)
Dec 09, 2025 1.910 2.050 1.892 1.950 53,046 +0.01(+0.52%)
Dec 08, 2025 1.980 2.020 1.928 1.940 19,149 -0.08(-3.87%)
Dec 05, 2025 1.870 2.080 1.870 2.018 56,664 -0.00(-0.10%)
Dec 04, 2025 2.200 2.200 2.020 2.020 18,469 -0.06(-2.88%)
Dec 03, 2025 2.000 2.090 1.960 2.080 65,156 +0.08(+4.00%)
Dec 02, 2025 2.140 2.140 1.942 2.000 47,182 -0.15(-6.95%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.