|
 CHESAPEAKE GOLD C - [Ticker: CKG.V] |     | | Last Trade | 1.86 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | +0.06 (+1.03%) | Open | 1.87 | | High | 1.87 | Low | 1.86 | | Volume | 1,100 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 3.60 x 0 - 3.75 x 0 | | Former Close | 1.80 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CKG.V quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-12-06 | 8,000 | 5.25 | 5.39 | 5.25 | 5.39 | 00:00:00 | | 2006-12-07 | 23,300 | 5.44 | 5.50 | 5.44 | 5.45 | 00:00:00 | | 2006-12-08 | 17,400 | 5.50 | 5.50 | 5.25 | 5.30 | 00:00:00 | | 2006-12-11 | 14,700 | 5.32 | 5.35 | 5.15 | 5.20 | 00:00:00 | | 2006-12-12 | 21,100 | 5.19 | 5.35 | 5.06 | 5.14 | 00:00:00 | | 2006-12-13 | 50,300 | 5.30 | 5.30 | 4.95 | 4.95 | 00:00:00 | | 2006-12-14 | 15,300 | 4.92 | 5.00 | 4.91 | 5.00 | 00:00:00 | | 2006-12-15 | 24,000 | 5.00 | 5.00 | 4.85 | 4.89 | 00:00:00 | | 2006-12-18 | 21,700 | 5.00 | 5.00 | 4.96 | 4.98 | 00:00:00 | | 2006-12-19 | 16,400 | 4.98 | 5.00 | 4.96 | 4.96 | 00:00:00 | | 2006-12-20 | 12,800 | 5.00 | 5.00 | 4.85 | 4.85 | 00:00:00 | | 2006-12-21 | 5,000 | 4.90 | 4.90 | 4.82 | 4.90 | 00:00:00 | | 2006-12-22 | 8,400 | 4.81 | 4.90 | 4.81 | 4.90 | 00:00:00 | | 2006-12-27 | 12,900 | 4.90 | 5.00 | 4.90 | 5.00 | 00:00:00 | | 2006-12-28 | 38,800 | 4.93 | 4.95 | 4.80 | 4.95 | 00:00:00 | | 2006-12-29 | 4,900 | 5.00 | 5.10 | 4.89 | 5.10 | 00:00:00 | | 2007-01-02 | 6,500 | 5.10 | 5.10 | 4.90 | 5.00 | 00:00:00 | | 2007-01-03 | 7,000 | 5.00 | 5.10 | 4.96 | 5.10 | 00:00:00 | | 2007-01-04 | 7,100 | 5.08 | 5.08 | 4.90 | 4.90 | 00:00:00 | | 2007-01-05 | 4,300 | 4.85 | 4.95 | 4.85 | 4.95 | 00:00:00 | | 2007-01-08 | 2,900 | 4.97 | 4.97 | 4.89 | 4.89 | 00:00:00 | | 2007-01-09 | 1,900 | 4.93 | 4.93 | 4.77 | 4.77 | 00:00:00 | | 2007-01-10 | 5,600 | 4.80 | 4.85 | 4.76 | 4.85 | 00:00:00 | | 2007-01-11 | 4,500 | 4.89 | 4.95 | 4.86 | 4.86 | 00:00:00 | | 2007-01-12 | 15,700 | 4.90 | 4.95 | 4.80 | 4.87 | 00:00:00 | | 2007-01-15 | 100 | 4.79 | 4.79 | 4.79 | 4.79 | 00:00:00 | | 2007-01-16 | 4,700 | 4.90 | 4.90 | 4.79 | 4.79 | 00:00:00 | | 2007-01-17 | 14,400 | 4.90 | 5.40 | 4.90 | 5.27 | 00:00:00 | | 2007-01-18 | 12,400 | 5.30 | 5.30 | 5.14 | 5.14 | 00:00:00 | | 2007-01-19 | 17,800 | 4.95 | 5.19 | 4.95 | 5.19 | 00:00:00 | | 2007-01-22 | 4,500 | 5.05 | 5.25 | 5.05 | 5.25 | 00:00:00 | | 2007-01-23 | 16,100 | 5.25 | 5.50 | 5.20 | 5.40 | 00:00:00 | | 2007-01-24 | 2,700 | 5.40 | 5.47 | 5.40 | 5.45 | 00:00:00 | | 2007-01-25 | 22,600 | 5.40 | 5.70 | 5.40 | 5.69 | 00:00:00 | | 2007-01-26 | 60,300 | 5.95 | 6.25 | 5.67 | 6.25 | 00:00:00 | | 2007-01-29 | 19,300 | 6.24 | 6.25 | 5.90 | 6.18 | 00:00:00 | | 2007-01-30 | 25,700 | 6.20 | 6.88 | 6.18 | 6.75 | 00:00:00 | | 2007-01-31 | 27,000 | 6.74 | 6.74 | 6.26 | 6.38 | 00:00:00 | | 2007-02-01 | 46,600 | 6.41 | 6.74 | 6.39 | 6.74 | 00:00:00 | | 2007-02-02 | 18,700 | 6.74 | 6.85 | 6.71 | 6.85 | 00:00:00 | | 2007-02-05 | 55,900 | 6.79 | 7.14 | 6.79 | 6.84 | 00:00:00 | | 2007-02-06 | 53,700 | 6.90 | 7.19 | 6.90 | 7.12 | 00:00:00 | | 2007-02-07 | 24,700 | 7.11 | 7.11 | 6.88 | 6.88 | 00:00:00 | | 2007-02-08 | 13,900 | 6.89 | 6.89 | 6.80 | 6.80 | 00:00:00 | | 2007-02-09 | 25,700 | 6.79 | 6.79 | 6.60 | 6.65 | 00:00:00 | | 2007-02-12 | 23,300 | 6.65 | 6.65 | 6.37 | 6.37 | 00:00:00 | | 2007-02-13 | 1,000 | 6.35 | 6.35 | 6.35 | 6.35 | 00:00:00 | | 2007-02-14 | 18,400 | 6.42 | 6.60 | 6.40 | 6.60 | 00:00:00 | | 2007-02-15 | 15,900 | 6.60 | 6.60 | 6.33 | 6.33 | 00:00:00 | | 2007-02-16 | 8,800 | 6.35 | 6.63 | 6.30 | 6.35 | 00:00:00 | | 2007-02-19 | 1,000 | 6.36 | 6.49 | 6.36 | 6.49 | 00:00:00 | | 2007-02-20 | 85,100 | 6.35 | 6.50 | 6.27 | 6.30 | 00:00:00 | | 2007-02-21 | 15,800 | 6.40 | 6.40 | 6.17 | 6.35 | 00:00:00 | | 2007-02-22 | 32,100 | 6.40 | 6.63 | 6.25 | 6.50 | 00:00:00 | | 2007-02-23 | 19,500 | 6.62 | 6.91 | 6.59 | 6.70 | 00:00:00 | | 2007-02-26 | 24,800 | 6.79 | 6.91 | 6.65 | 6.90 | 00:00:00 | | 2007-02-27 | 8,500 | 6.80 | 6.80 | 6.21 | 6.21 | 00:00:00 | | 2007-02-28 | 21,600 | 6.66 | 7.02 | 6.50 | 6.97 | 00:00:00 | | 2007-03-01 | 4,400 | 6.60 | 6.69 | 6.57 | 6.69 | 00:00:00 | | 2007-03-02 | 5,900 | 6.60 | 6.77 | 6.57 | 6.74 | 00:00:00 | | 2007-03-05 | 9,900 | 6.56 | 6.65 | 5.97 | 6.65 | 00:00:00 | | 2007-03-06 | 28,400 | 6.64 | 6.64 | 6.41 | 6.50 | 00:00:00 | | 2007-03-07 | 25,300 | 6.38 | 6.56 | 6.30 | 6.42 | 00:00:00 | | 2007-03-08 | 71,100 | 6.60 | 6.61 | 6.40 | 6.53 | 00:00:00 | | 2007-03-09 | 7,500 | 6.26 | 6.34 | 6.22 | 6.32 | 00:00:00 | | 2007-03-12 | 23,300 | 6.25 | 6.35 | 6.20 | 6.24 | 00:00:00 | | 2007-03-13 | 24,700 | 6.18 | 6.35 | 6.00 | 6.00 | 00:00:00 | | 2007-03-14 | 10,700 | 6.01 | 6.25 | 6.00 | 6.00 | 00:00:00 | | 2007-03-15 | 19,100 | 6.20 | 6.40 | 6.05 | 6.40 | 00:00:00 | | 2007-03-16 | 21,700 | 6.40 | 6.40 | 6.25 | 6.25 | 00:00:00 | | 2007-03-19 | 32,800 | 6.30 | 6.30 | 6.20 | 6.25 | 00:00:00 | | 2007-03-20 | 15,800 | 6.30 | 6.40 | 6.21 | 6.23 | 00:00:00 | | 2007-03-21 | 25,400 | 6.18 | 6.25 | 6.10 | 6.12 | 00:00:00 | | 2007-03-22 | 6,900 | 6.15 | 6.22 | 6.14 | 6.14 | 00:00:00 | | 2007-03-23 | 4,800 | 6.25 | 6.25 | 6.07 | 6.07 | 00:00:00 | | 2007-03-26 | 28,400 | 6.20 | 6.35 | 6.10 | 6.23 | 00:00:00 | | 2007-03-27 | 61,000 | 6.20 | 6.23 | 6.17 | 6.23 | 00:00:00 | | 2007-03-28 | 61,700 | 6.05 | 6.59 | 6.05 | 6.49 | 00:00:00 | | 2007-03-29 | 29,000 | 6.53 | 6.66 | 6.40 | 6.60 | 00:00:00 | | 2007-03-30 | 50,100 | 6.70 | 6.88 | 6.50 | 6.82 | 00:00:00 | | 2007-04-02 | 6,900 | 6.91 | 6.91 | 6.71 | 6.75 | 00:00:00 | | 2007-04-03 | 26,600 | 6.85 | 6.98 | 6.85 | 6.85 | 00:00:00 | | 2007-04-04 | 97,100 | 6.90 | 6.97 | 6.85 | 6.95 | 00:00:00 | | 2007-04-05 | 59,400 | 6.99 | 7.25 | 6.95 | 7.00 | 00:00:00 | | 2007-04-09 | 66,000 | 6.90 | 7.20 | 6.85 | 7.00 | 00:00:00 | | 2007-04-10 | 56,300 | 6.95 | 7.10 | 6.94 | 6.94 | 00:00:00 | | 2007-04-11 | 71,800 | 6.90 | 7.05 | 6.85 | 7.00 | 00:00:00 | | 2007-04-12 | 42,100 | 7.00 | 7.10 | 6.92 | 7.10 | 00:00:00 | | 2007-04-13 | 26,800 | 7.05 | 7.20 | 7.04 | 7.20 | 00:00:00 | | 2007-04-16 | 29,000 | 7.15 | 7.40 | 7.10 | 7.20 | 00:00:00 | | 2007-04-17 | 34,500 | 7.20 | 7.20 | 7.00 | 7.10 | 00:00:00 | | 2007-04-18 | 13,900 | 7.12 | 7.20 | 7.00 | 7.00 | 00:00:00 | | 2007-04-19 | 76,300 | 7.00 | 7.10 | 6.90 | 7.08 | 00:00:00 | | 2007-04-20 | 131,300 | 7.20 | 7.20 | 7.07 | 7.08 | 00:00:00 | | 2007-04-23 | 22,800 | 7.05 | 7.10 | 6.99 | 7.00 | 00:00:00 | | 2007-04-24 | 26,400 | 7.00 | 7.10 | 6.92 | 7.00 | 00:00:00 | | 2007-04-25 | 33,100 | 7.00 | 7.20 | 6.95 | 7.05 | 00:00:00 | | 2007-04-26 | 26,100 | 7.00 | 7.10 | 7.00 | 7.05 | 00:00:00 | | 2007-04-27 | 3,900 | 7.20 | 7.20 | 7.05 | 7.20 | 00:00:00 | | 2007-04-30 | 18,300 | 7.20 | 7.20 | 7.08 | 7.20 | 00:00:00 | | 2007-05-01 | 14,300 | 7.06 | 7.10 | 7.05 | 7.06 | 00:00:00 | | 2007-05-02 | 93,100 | 7.10 | 7.14 | 7.10 | 7.10 | 00:00:00 | | 2007-05-03 | 22,700 | 7.10 | 7.16 | 7.05 | 7.05 | 00:00:00 | | 2007-05-04 | 36,200 | 7.07 | 7.20 | 7.07 | 7.10 | 00:00:00 | | 2007-05-07 | 23,500 | 7.07 | 7.07 | 7.05 | 7.05 | 00:00:00 | | 2007-05-08 | 44,700 | 7.08 | 7.15 | 7.05 | 7.10 | 00:00:00 | | 2007-05-09 | 11,600 | 7.10 | 7.15 | 7.05 | 7.10 | 00:00:00 | | 2007-05-10 | 18,900 | 7.15 | 7.40 | 7.10 | 7.40 | 00:00:00 | | 2007-05-11 | 31,600 | 7.40 | 7.70 | 7.32 | 7.46 | 00:00:00 | | 2007-05-14 | 21,000 | 7.50 | 7.50 | 7.43 | 7.50 | 00:00:00 | | 2007-05-15 | 11,900 | 7.50 | 7.50 | 7.34 | 7.34 | 00:00:00 | | 2007-05-16 | 32,900 | 7.30 | 7.30 | 7.05 | 7.06 | 00:00:00 | | 2007-05-17 | 16,400 | 7.05 | 7.11 | 7.05 | 7.05 | 00:00:00 | | 2007-05-18 | 20,700 | 7.06 | 7.20 | 7.05 | 7.20 | 00:00:00 | | 2007-05-22 | 16,700 | 7.07 | 7.20 | 7.05 | 7.10 | 00:00:00 | | 2007-05-23 | 16,000 | 7.10 | 7.14 | 7.10 | 7.10 | 00:00:00 | | 2007-05-24 | 52,900 | 7.11 | 7.15 | 7.04 | 7.05 | 00:00:00 | | 2007-05-25 | 20,100 | 7.10 | 7.32 | 7.10 | 7.13 | 00:00:00 | | 2007-05-28 | 700 | 7.15 | 7.15 | 7.15 | 7.15 | 00:00:00 | | 2007-05-29 | 22,700 | 7.10 | 7.10 | 7.00 | 7.00 | 00:00:00 | | 2007-05-30 | 138,500 | 7.00 | 7.00 | 6.85 | 6.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
