|
 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 | | 2007-05-30 | 138,500 | 7.00 | 7.00 | 6.85 | 6.86 | 00:00:00 | | 2007-05-31 | 15,400 | 6.85 | 7.00 | 6.85 | 7.00 | 00:00:00 | | 2007-06-01 | 37,400 | 6.95 | 7.32 | 6.95 | 7.01 | 00:00:00 | | 2007-06-04 | 8,700 | 7.24 | 7.30 | 7.00 | 7.07 | 00:00:00 | | 2007-06-05 | 29,000 | 7.05 | 7.05 | 6.92 | 7.05 | 00:00:00 | | 2007-06-06 | 6,800 | 6.90 | 6.91 | 6.85 | 6.88 | 00:00:00 | | 2007-06-07 | 15,100 | 6.90 | 7.23 | 6.78 | 6.78 | 00:00:00 | | 2007-06-08 | 35,300 | 6.78 | 6.78 | 6.50 | 6.50 | 00:00:00 | | 2007-06-11 | 74,600 | 6.45 | 6.50 | 6.35 | 6.48 | 00:00:00 | | 2007-06-12 | 18,500 | 6.35 | 6.38 | 6.25 | 6.33 | 00:00:00 | | 2007-06-13 | 41,100 | 6.29 | 6.30 | 6.23 | 6.29 | 00:00:00 | | 2007-06-14 | 20,200 | 6.33 | 6.50 | 6.29 | 6.50 | 00:00:00 | | 2007-06-15 | 2,500 | 6.45 | 6.45 | 6.45 | 6.45 | 00:00:00 | | 2007-06-18 | 12,900 | 6.52 | 6.55 | 6.40 | 6.40 | 00:00:00 | | 2007-06-19 | 30,300 | 6.49 | 6.58 | 6.49 | 6.51 | 00:00:00 | | 2007-06-20 | 10,700 | 6.70 | 6.70 | 6.51 | 6.59 | 00:00:00 | | 2007-06-21 | 39,200 | 6.65 | 6.65 | 6.60 | 6.65 | 00:00:00 | | 2007-06-22 | 6,300 | 6.61 | 6.65 | 6.60 | 6.60 | 00:00:00 | | 2007-06-25 | 12,100 | 6.55 | 6.55 | 6.25 | 6.25 | 00:00:00 | | 2007-06-26 | 37,500 | 6.15 | 6.40 | 6.05 | 6.30 | 00:00:00 | | 2007-06-27 | 14,500 | 6.50 | 6.50 | 6.27 | 6.27 | 00:00:00 | | 2007-06-28 | 13,100 | 6.37 | 6.50 | 6.37 | 6.50 | 00:00:00 | | 2007-06-29 | 27,200 | 6.75 | 6.90 | 6.72 | 6.90 | 00:00:00 | | 2007-07-03 | 25,000 | 6.80 | 6.89 | 6.70 | 6.89 | 00:00:00 | | 2007-07-04 | 9,400 | 6.89 | 6.89 | 6.85 | 6.85 | 00:00:00 | | 2007-07-05 | 31,100 | 6.55 | 6.70 | 6.55 | 6.65 | 00:00:00 | | 2007-07-06 | 2,300 | 6.60 | 6.60 | 6.60 | 6.60 | 00:00:00 | | 2007-07-09 | 42,300 | 6.60 | 6.60 | 6.53 | 6.60 | 00:00:00 | | 2007-07-10 | 13,900 | 6.84 | 6.84 | 6.60 | 6.65 | 00:00:00 | | 2007-07-11 | 8,300 | 6.66 | 6.67 | 6.36 | 6.40 | 00:00:00 | | 2007-07-12 | 17,600 | 6.35 | 6.55 | 6.35 | 6.50 | 00:00:00 | | 2007-07-13 | 33,100 | 6.45 | 6.70 | 6.45 | 6.70 | 00:00:00 | | 2007-07-16 | 2,800 | 6.64 | 6.65 | 6.59 | 6.63 | 00:00:00 | | 2007-07-17 | 34,500 | 6.62 | 6.62 | 6.41 | 6.46 | 00:00:00 | | 2007-07-18 | 10,000 | 6.45 | 6.65 | 6.45 | 6.65 | 00:00:00 | | 2007-07-19 | 28,500 | 6.80 | 6.89 | 6.60 | 6.78 | 00:00:00 | | 2007-07-20 | 17,300 | 6.82 | 6.90 | 6.75 | 6.90 | 00:00:00 | | 2007-07-23 | 3,100 | 6.83 | 6.90 | 6.82 | 6.82 | 00:00:00 | | 2007-07-24 | 13,700 | 6.82 | 7.00 | 6.82 | 6.87 | 00:00:00 | | 2007-07-25 | 5,400 | 6.86 | 6.86 | 6.84 | 6.84 | 00:00:00 | | 2007-07-26 | 70,600 | 6.84 | 6.95 | 6.70 | 6.95 | 00:00:00 | | 2007-07-27 | 13,100 | 6.92 | 6.92 | 6.77 | 6.80 | 00:00:00 | | 2007-07-30 | 5,100 | 6.87 | 6.87 | 6.75 | 6.80 | 00:00:00 | | 2007-07-31 | 10,500 | 6.80 | 6.87 | 6.80 | 6.81 | 00:00:00 | | 2007-08-01 | 31,100 | 6.82 | 6.82 | 6.73 | 6.75 | 00:00:00 | | 2007-08-02 | 2,600 | 6.75 | 6.84 | 6.75 | 6.75 | 00:00:00 | | 2007-08-03 | 2,400 | 6.75 | 6.75 | 6.74 | 6.74 | 00:00:00 | | 2007-08-07 | 20,100 | 6.72 | 6.72 | 6.63 | 6.70 | 00:00:00 | | 2007-08-08 | 6,500 | 6.59 | 6.70 | 6.50 | 6.70 | 00:00:00 | | 2007-08-09 | 27,200 | 6.50 | 6.69 | 6.38 | 6.69 | 00:00:00 | | 2007-08-10 | 1,600 | 6.34 | 6.59 | 6.34 | 6.59 | 00:00:00 | | 2007-08-13 | 9,600 | 6.35 | 6.55 | 6.33 | 6.55 | 00:00:00 | | 2007-08-14 | 19,400 | 6.40 | 6.55 | 6.32 | 6.32 | 00:00:00 | | 2007-08-15 | 26,300 | 6.25 | 6.30 | 5.99 | 5.99 | 00:00:00 | | 2007-08-16 | 48,400 | 5.90 | 5.90 | 4.77 | 5.69 | 00:00:00 | | 2007-08-17 | 6,500 | 5.50 | 5.63 | 5.50 | 5.50 | 00:00:00 | | 2007-08-20 | 8,900 | 5.49 | 5.95 | 5.49 | 5.50 | 00:00:00 | | 2007-08-21 | 12,900 | 5.50 | 5.50 | 5.49 | 5.50 | 00:00:00 | | 2007-08-22 | 7,700 | 5.28 | 5.50 | 5.26 | 5.48 | 00:00:00 | | 2007-08-23 | 47,700 | 5.48 | 5.49 | 5.00 | 5.12 | 00:00:00 | | 2007-08-24 | 43,800 | 5.28 | 5.35 | 5.23 | 5.35 | 00:00:00 | | 2007-08-27 | 13,300 | 5.35 | 5.35 | 5.24 | 5.30 | 00:00:00 | | 2007-08-28 | 20,700 | 5.28 | 5.28 | 5.07 | 5.10 | 00:00:00 | | 2007-08-29 | 32,800 | 5.08 | 5.08 | 4.90 | 5.02 | 00:00:00 | | 2007-08-30 | 75,800 | 5.10 | 5.25 | 4.99 | 5.15 | 00:00:00 | | 2007-08-31 | 38,300 | 5.19 | 5.25 | 5.15 | 5.25 | 00:00:00 | | 2007-09-04 | 56,600 | 5.35 | 5.78 | 5.35 | 5.68 | 00:00:00 | | 2007-09-05 | 26,000 | 5.80 | 5.80 | 5.41 | 5.75 | 00:00:00 | | 2007-09-06 | 17,700 | 5.70 | 5.90 | 5.70 | 5.90 | 00:00:00 | | 2007-09-07 | 41,200 | 5.80 | 6.05 | 5.78 | 5.90 | 00:00:00 | | 2007-09-10 | 14,400 | 6.05 | 6.10 | 5.90 | 5.90 | 00:00:00 | | 2007-09-11 | 19,000 | 6.00 | 6.05 | 5.82 | 6.05 | 00:00:00 | | 2007-09-12 | 7,900 | 6.25 | 6.49 | 6.20 | 6.30 | 00:00:00 | | 2007-09-13 | 40,700 | 6.25 | 6.50 | 6.15 | 6.26 | 00:00:00 | | 2007-09-14 | 18,500 | 6.25 | 6.39 | 6.00 | 6.14 | 00:00:00 | | 2007-09-17 | 14,800 | 6.13 | 6.15 | 5.80 | 6.15 | 00:00:00 | | 2007-09-18 | 61,400 | 5.90 | 6.30 | 5.86 | 6.25 | 00:00:00 | | 2007-09-19 | 50,500 | 6.50 | 6.60 | 6.35 | 6.35 | 00:00:00 | | 2007-09-20 | 50,300 | 6.33 | 6.34 | 6.05 | 6.25 | 00:00:00 | | 2007-09-21 | 26,700 | 6.24 | 6.25 | 6.05 | 6.20 | 00:00:00 | | 2007-09-24 | 21,700 | 6.25 | 6.50 | 6.20 | 6.20 | 00:00:00 | | 2007-09-25 | 8,700 | 6.45 | 6.45 | 6.20 | 6.35 | 00:00:00 | | 2007-09-26 | 15,200 | 6.36 | 6.36 | 6.32 | 6.32 | 00:00:00 | | 2007-09-27 | 11,800 | 6.40 | 6.50 | 6.40 | 6.40 | 00:00:00 | | 2007-09-28 | 98,200 | 6.40 | 6.60 | 6.35 | 6.50 | 00:00:00 | | 2007-10-01 | 43,900 | 6.48 | 6.74 | 6.40 | 6.72 | 00:00:00 | | 2007-10-02 | 15,400 | 6.50 | 6.60 | 6.40 | 6.57 | 00:00:00 | | 2007-10-03 | 7,100 | 6.60 | 6.70 | 6.60 | 6.70 | 00:00:00 | | 2007-10-04 | 13,200 | 6.65 | 6.71 | 6.50 | 6.50 | 00:00:00 | | 2007-10-05 | 8,100 | 6.74 | 6.74 | 6.65 | 6.65 | 00:00:00 | | 2007-10-09 | 35,000 | 6.51 | 6.72 | 6.51 | 6.70 | 00:00:00 | | 2007-10-10 | 10,800 | 6.55 | 6.58 | 6.50 | 6.58 | 00:00:00 | | 2007-10-11 | 27,600 | 6.50 | 6.80 | 6.26 | 6.45 | 00:00:00 | | 2007-10-12 | 41,200 | 6.60 | 8.00 | 6.60 | 7.60 | 00:00:00 | | 2007-10-15 | 59,800 | 7.80 | 8.15 | 7.63 | 8.15 | 00:00:00 | | 2007-10-16 | 44,700 | 8.20 | 8.25 | 7.86 | 7.86 | 00:00:00 | | 2007-10-17 | 49,500 | 8.05 | 8.28 | 8.01 | 8.24 | 00:00:00 | | 2007-10-18 | 46,100 | 8.30 | 8.38 | 8.22 | 8.36 | 00:00:00 | | 2007-10-19 | 7,600 | 8.37 | 8.37 | 8.00 | 8.00 | 00:00:00 | | 2007-10-22 | 4,900 | 8.35 | 8.35 | 8.10 | 8.22 | 00:00:00 | | 2007-10-23 | 18,300 | 8.21 | 8.21 | 8.02 | 8.02 | 00:00:00 | | 2007-10-24 | 13,400 | 7.98 | 8.10 | 7.85 | 7.90 | 00:00:00 | | 2007-10-25 | 7,600 | 7.80 | 8.10 | 7.80 | 8.10 | 00:00:00 | | 2007-10-26 | 8,200 | 8.08 | 8.10 | 7.75 | 8.10 | 00:00:00 | | 2007-10-29 | 12,800 | 8.10 | 8.10 | 7.91 | 8.08 | 00:00:00 | | 2007-10-30 | 9,300 | 7.91 | 7.95 | 7.90 | 7.95 | 00:00:00 | | 2007-10-31 | 9,900 | 7.98 | 8.00 | 7.60 | 8.00 | 00:00:00 | | 2007-11-01 | 9,500 | 8.00 | 8.00 | 7.63 | 7.67 | 00:00:00 | | 2007-11-02 | 18,000 | 7.63 | 7.95 | 7.63 | 7.76 | 00:00:00 | | 2007-11-05 | 7,000 | 7.91 | 7.91 | 7.80 | 7.90 | 00:00:00 | | 2007-11-06 | 27,800 | 7.91 | 8.08 | 7.82 | 8.00 | 00:00:00 | | 2007-11-07 | 35,200 | 8.05 | 8.10 | 7.95 | 8.06 | 00:00:00 | | 2007-11-08 | 8,200 | 8.08 | 8.12 | 8.05 | 8.05 | 00:00:00 | | 2007-11-09 | 7,700 | 7.98 | 8.00 | 7.70 | 7.91 | 00:00:00 | | 2007-11-12 | 29,800 | 7.75 | 7.75 | 7.50 | 7.74 | 00:00:00 | | 2007-11-13 | 12,000 | 7.96 | 8.06 | 7.64 | 7.67 | 00:00:00 | | 2007-11-14 | 3,700 | 7.60 | 7.90 | 7.60 | 7.90 | 00:00:00 | | 2007-11-15 | 6,500 | 7.81 | 7.85 | 7.60 | 7.85 | 00:00:00 | | 2007-11-16 | 6,200 | 7.65 | 7.80 | 7.61 | 7.80 | 00:00:00 | | 2007-11-19 | 22,300 | 7.85 | 8.00 | 7.60 | 7.90 | 00:00:00 | | 2007-11-20 | 3,500 | 7.84 | 7.99 | 7.79 | 7.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
