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)

1.990 +0.476 (+31.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 1.524 2.000 1.524 1.990 304,438 +0.48(+31.44%)
Oct 02, 2025 1.607 1.644 1.474 1.514 67,262 -0.04(-2.32%)
Oct 01, 2025 1.590 1.600 1.550 1.550 19,375 -0.01(-0.64%)
Sep 30, 2025 1.590 1.590 1.490 1.560 22,581 -0.02(-1.27%)
Sep 29, 2025 1.440 1.580 1.400 1.580 151,916 +0.18(+12.70%)
Sep 26, 2025 1.330 1.430 1.316 1.402 49,849 +0.03(+2.34%)
Sep 25, 2025 1.200 1.370 1.200 1.370 61,542 +0.13(+10.66%)
Sep 24, 2025 1.220 1.260 1.208 1.238 46,979 -0.02(-1.75%)
Sep 23, 2025 1.332 1.345 1.230 1.260 80,021 -0.05(-3.52%)
Sep 22, 2025 1.320 1.333 1.200 1.306 111,764 +0.03(+2.42%)
Sep 19, 2025 1.316 1.360 1.200 1.275 153,036 +0.01(+0.40%)
Sep 18, 2025 1.320 1.355 1.270 1.270 56,307 -0.02(-1.55%)
Sep 17, 2025 1.370 1.400 1.290 1.290 73,198 -0.05(-3.59%)
Sep 16, 2025 1.400 1.420 1.338 1.338 22,545 -0.07(-5.17%)
Sep 15, 2025 1.380 1.450 1.280 1.411 36,787 +0.00(+0.07%)
Sep 12, 2025 1.440 1.460 1.370 1.410 54,869 -0.06(-4.08%)
Sep 11, 2025 1.460 1.540 1.360 1.470 86,076 -0.06(-3.92%)
Sep 10, 2025 1.590 1.630 1.520 1.530 57,392 -0.03(-1.67%)
Sep 09, 2025 1.594 1.685 1.556 1.556 62,976 -0.00(-0.26%)
Sep 08, 2025 1.460 1.560 1.372 1.560 28,611 +0.09(+6.12%)
Sep 05, 2025 1.342 1.500 1.342 1.470 46,788 +0.17(+13.08%)
Sep 04, 2025 1.383 1.390 1.290 1.300 27,093 +0.01(+0.78%)
Sep 03, 2025 1.220 1.300 1.210 1.290 120,270 +0.09(+7.68%)
Sep 02, 2025 1.210 1.240 1.163 1.198 124,196 +0.01(+0.67%)
Aug 29, 2025 1.210 1.220 1.160 1.190 53,203 -0.01(-0.83%)
Aug 28, 2025 1.200 1.220 1.180 1.200 76,601 +0.01(+1.08%)
Aug 27, 2025 1.200 1.210 1.180 1.187 16,497 -0.01(-1.07%)
Aug 26, 2025 1.216 1.230 1.190 1.200 97,111 -0.03(-2.28%)
Aug 25, 2025 1.260 1.310 1.228 1.228 23,307 -0.05(-4.06%)
Aug 22, 2025 1.280 1.280 1.200 1.280 8,125 +0.10(+8.47%)
Aug 21, 2025 1.185 1.196 1.180 1.180 3,239 -0.01(-0.51%)
Aug 20, 2025 1.192 1.215 1.180 1.186 23,060 -0.00(-0.34%)
Aug 19, 2025 1.244 1.244 1.190 1.190 11,873 -0.08(-6.00%)
Aug 18, 2025 1.300 1.300 1.266 1.266 1,334 -0.02(-1.48%)
Aug 15, 2025 1.310 1.310 1.278 1.285 1,631 -0.01(-0.77%)
Aug 14, 2025 1.268 1.310 1.268 1.295 900 -0.02(-1.15%)
Aug 13, 2025 1.280 1.310 1.250 1.310 13,293 -0.01(-0.83%)
Aug 12, 2025 1.330 1.332 1.310 1.321 22,750 -0.01(-0.68%)
Aug 11, 2025 1.356 1.356 1.320 1.330 9,620 -0.02(-1.19%)
Aug 08, 2025 1.320 1.400 1.320 1.346 18,900 +0.05(+3.54%)
Aug 07, 2025 1.310 1.310 1.274 1.300 17,988 +0.00(+0.08%)
Aug 06, 2025 1.330 1.350 1.299 1.299 28,160 +0.00(+0.08%)
Aug 05, 2025 1.350 1.350 1.276 1.298 2,390 +0.01(+0.62%)
Aug 04, 2025 1.330 1.330 1.080 1.290 31,564 +0.03(+2.38%)
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 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.