|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-20 | 3,500 | 7.84 | 7.99 | 7.79 | 7.99 | 00:00:00 | | 2007-11-21 | 25,100 | 7.95 | 8.15 | 7.75 | 7.95 | 00:00:00 | | 2007-11-22 | 4,700 | 7.82 | 7.85 | 7.81 | 7.85 | 00:00:00 | | 2007-11-23 | 37,100 | 8.15 | 8.25 | 7.57 | 8.25 | 00:00:00 | | 2007-11-26 | 9,000 | 8.01 | 8.25 | 8.01 | 8.05 | 00:00:00 | | 2007-11-27 | 12,600 | 8.05 | 8.15 | 8.05 | 8.10 | 00:00:00 | | 2007-11-28 | 14,800 | 8.06 | 8.06 | 7.70 | 7.73 | 00:00:00 | | 2007-11-29 | 17,800 | 7.75 | 7.81 | 7.70 | 7.70 | 00:00:00 | | 2007-11-30 | 7,900 | 7.71 | 8.00 | 7.71 | 7.85 | 00:00:00 | | 2007-12-03 | 17,700 | 7.60 | 7.85 | 7.60 | 7.85 | 00:00:00 | | 2007-12-04 | 6,800 | 7.83 | 7.86 | 7.80 | 7.80 | 00:00:00 | | 2007-12-05 | 12,800 | 7.65 | 7.90 | 7.65 | 7.75 | 00:00:00 | | 2007-12-06 | 6,500 | 7.85 | 7.99 | 7.85 | 7.95 | 00:00:00 | | 2007-12-07 | 3,400 | 7.90 | 8.05 | 7.90 | 8.05 | 00:00:00 | | 2007-12-10 | 13,500 | 7.97 | 8.00 | 7.95 | 7.95 | 00:00:00 | | 2007-12-11 | 12,800 | 8.00 | 8.05 | 7.95 | 8.05 | 00:00:00 | | 2007-12-12 | 6,000 | 8.00 | 8.10 | 8.00 | 8.00 | 00:00:00 | | 2007-12-13 | 9,000 | 8.05 | 8.07 | 8.00 | 8.05 | 00:00:00 | | 2007-12-14 | 11,800 | 7.95 | 8.10 | 7.81 | 8.00 | 00:00:00 | | 2007-12-17 | 5,600 | 8.00 | 8.00 | 7.91 | 7.94 | 00:00:00 | | 2007-12-18 | 4,700 | 7.97 | 7.97 | 7.95 | 7.95 | 00:00:00 | | 2007-12-19 | 9,100 | 8.00 | 8.00 | 7.88 | 8.00 | 00:00:00 | | 2007-12-20 | 5,200 | 7.97 | 8.14 | 7.80 | 8.14 | 00:00:00 | | 2007-12-21 | 12,400 | 8.15 | 8.15 | 8.14 | 8.15 | 00:00:00 | | 2007-12-24 | 4,500 | 8.13 | 8.15 | 8.05 | 8.05 | 00:00:00 | | 2007-12-27 | 14,200 | 8.02 | 8.10 | 7.79 | 7.79 | 00:00:00 | | 2007-12-28 | 18,700 | 7.74 | 8.08 | 7.64 | 8.08 | 00:00:00 | | 2007-12-31 | 24,200 | 7.65 | 8.25 | 7.65 | 8.24 | 00:00:00 | | 2008-01-02 | 4,000 | 8.25 | 8.25 | 7.85 | 8.20 | 00:00:00 | | 2008-01-03 | 12,100 | 8.15 | 8.15 | 7.90 | 8.11 | 00:00:00 | | 2008-01-04 | 16,900 | 7.93 | 8.12 | 7.75 | 8.12 | 00:00:00 | | 2008-01-07 | 3,000 | 8.00 | 8.10 | 8.00 | 8.00 | 00:00:00 | | 2008-01-08 | 10,500 | 8.04 | 8.04 | 7.95 | 8.03 | 00:00:00 | | 2008-01-09 | 4,800 | 8.05 | 8.05 | 7.94 | 7.94 | 00:00:00 | | 2008-01-10 | 13,800 | 8.00 | 8.24 | 7.90 | 8.24 | 00:00:00 | | 2008-01-11 | 11,800 | 8.00 | 8.23 | 8.00 | 8.00 | 00:00:00 | | 2008-01-14 | 7,200 | 8.16 | 8.21 | 8.12 | 8.12 | 00:00:00 | | 2008-01-15 | 10,200 | 8.20 | 8.20 | 8.03 | 8.11 | 00:00:00 | | 2008-01-16 | 27,300 | 8.00 | 8.25 | 8.00 | 8.20 | 00:00:00 | | 2008-01-17 | 11,300 | 8.15 | 8.15 | 7.79 | 8.00 | 00:00:00 | | 2008-01-18 | 33,200 | 7.85 | 7.90 | 7.65 | 7.90 | 00:00:00 | | 2008-01-21 | 42,900 | 7.64 | 7.64 | 6.50 | 6.85 | 00:00:00 | | 2008-01-22 | 29,300 | 6.75 | 7.75 | 6.75 | 7.30 | 00:00:00 | | 2008-01-23 | 11,200 | 7.00 | 7.30 | 6.90 | 7.19 | 00:00:00 | | 2008-01-24 | 19,200 | 7.33 | 7.50 | 7.25 | 7.48 | 00:00:00 | | 2008-01-25 | 7,100 | 7.38 | 7.75 | 7.38 | 7.75 | 00:00:00 | | 2008-01-28 | 9,200 | 7.53 | 7.53 | 7.11 | 7.11 | 00:00:00 | | 2008-01-29 | 9,000 | 7.20 | 7.60 | 7.20 | 7.30 | 00:00:00 | | 2008-01-30 | 5,900 | 7.10 | 7.84 | 7.10 | 7.84 | 00:00:00 | | 2008-01-31 | 13,000 | 7.58 | 7.58 | 7.50 | 7.50 | 00:00:00 | | 2008-02-01 | 7,600 | 7.40 | 7.50 | 7.40 | 7.50 | 00:00:00 | | 2008-02-04 | 28,600 | 7.20 | 7.40 | 7.00 | 7.40 | 00:00:00 | | 2008-02-05 | 3,300 | 7.05 | 7.18 | 7.05 | 7.07 | 00:00:00 | | 2008-02-06 | 7,100 | 7.33 | 7.34 | 7.10 | 7.10 | 00:00:00 | | 2008-02-07 | 9,200 | 7.15 | 7.25 | 7.13 | 7.16 | 00:00:00 | | 2008-02-08 | 13,400 | 7.15 | 7.25 | 7.15 | 7.15 | 00:00:00 | | 2008-02-11 | 25,100 | 7.14 | 7.20 | 6.80 | 6.94 | 00:00:00 | | 2008-02-12 | 3,000 | 6.96 | 6.99 | 6.80 | 6.99 | 00:00:00 | | 2008-02-13 | 18,500 | 6.98 | 6.98 | 6.50 | 6.65 | 00:00:00 | | 2008-02-14 | 17,200 | 6.53 | 6.75 | 6.53 | 6.75 | 00:00:00 | | 2008-02-15 | 19,200 | 6.85 | 7.10 | 6.80 | 6.95 | 00:00:00 | | 2008-02-19 | 15,100 | 6.95 | 7.10 | 6.95 | 7.10 | 00:00:00 | | 2008-02-20 | 27,100 | 7.10 | 7.10 | 7.00 | 7.00 | 00:00:00 | | 2008-02-21 | 17,000 | 7.00 | 7.10 | 7.00 | 7.00 | 00:00:00 | | 2008-02-22 | 35,000 | 7.00 | 7.05 | 6.75 | 6.75 | 00:00:00 | | 2008-02-25 | 5,900 | 6.75 | 6.80 | 6.72 | 6.72 | 00:00:00 | | 2008-02-26 | 24,300 | 6.66 | 7.00 | 6.52 | 6.89 | 00:00:00 | | 2008-02-27 | 101,700 | 6.88 | 6.96 | 6.73 | 6.90 | 00:00:00 | | 2008-02-28 | 23,300 | 6.88 | 7.00 | 6.78 | 6.86 | 00:00:00 | | 2008-02-29 | 53,300 | 6.93 | 7.00 | 6.70 | 6.71 | 00:00:00 | | 2008-03-03 | 34,600 | 6.70 | 6.79 | 6.65 | 6.68 | 00:00:00 | | 2008-03-04 | 64,400 | 6.70 | 6.79 | 6.52 | 6.55 | 00:00:00 | | 2008-03-05 | 94,100 | 6.52 | 6.60 | 6.45 | 6.55 | 00:00:00 | | 2008-03-06 | 43,200 | 6.53 | 6.55 | 6.39 | 6.50 | 00:00:00 | | 2008-03-07 | 50,200 | 6.47 | 6.80 | 6.44 | 6.80 | 00:00:00 | | 2008-03-10 | 24,500 | 6.80 | 6.80 | 6.52 | 6.80 | 00:00:00 | | 2008-03-11 | 12,900 | 6.65 | 6.82 | 6.65 | 6.70 | 00:00:00 | | 2008-03-12 | 6,500 | 6.78 | 6.81 | 6.75 | 6.75 | 00:00:00 | | 2008-03-13 | 53,600 | 6.61 | 7.16 | 6.60 | 6.90 | 00:00:00 | | 2008-03-14 | 16,700 | 6.82 | 7.15 | 6.82 | 6.82 | 00:00:00 | | 2008-03-17 | 30,700 | 6.80 | 6.90 | 6.55 | 6.90 | 00:00:00 | | 2008-03-18 | 26,500 | 7.00 | 7.00 | 6.80 | 6.85 | 00:00:00 | | 2008-03-19 | 22,400 | 6.72 | 6.90 | 6.50 | 6.90 | 00:00:00 | | 2008-03-20 | 36,000 | 6.70 | 6.90 | 6.30 | 6.89 | 00:00:00 | | 2008-03-24 | 12,700 | 6.65 | 6.65 | 6.10 | 6.40 | 00:00:00 | | 2008-03-25 | 9,800 | 6.59 | 6.60 | 6.30 | 6.49 | 00:00:00 | | 2008-03-26 | 60,200 | 6.41 | 6.50 | 6.31 | 6.41 | 00:00:00 | | 2008-03-27 | 18,500 | 6.47 | 6.47 | 6.30 | 6.45 | 00:00:00 | | 2008-03-28 | 37,100 | 6.30 | 6.60 | 5.75 | 6.60 | 00:00:00 | | 2008-03-31 | 24,400 | 6.60 | 6.60 | 6.35 | 6.45 | 00:00:00 | | 2008-04-01 | 34,600 | 6.42 | 6.42 | 6.05 | 6.06 | 00:00:00 | | 2008-04-02 | 17,200 | 6.10 | 6.29 | 6.10 | 6.23 | 00:00:00 | | 2008-04-03 | 31,800 | 6.21 | 6.30 | 6.16 | 6.20 | 00:00:00 | | 2008-04-04 | 15,900 | 6.17 | 6.28 | 6.15 | 6.28 | 00:00:00 | | 2008-04-07 | 68,700 | 6.23 | 6.26 | 6.20 | 6.20 | 00:00:00 | | 2008-04-08 | 9,000 | 6.16 | 6.20 | 6.12 | 6.12 | 00:00:00 | | 2008-04-09 | 34,800 | 6.20 | 6.26 | 6.15 | 6.26 | 00:00:00 | | 2008-04-10 | 20,600 | 6.30 | 6.45 | 6.30 | 6.36 | 00:00:00 | | 2008-04-11 | 14,300 | 6.35 | 6.49 | 6.24 | 6.47 | 00:00:00 | | 2008-04-14 | 24,800 | 6.20 | 6.40 | 6.20 | 6.40 | 00:00:00 | | 2008-04-15 | 7,100 | 6.25 | 6.40 | 6.25 | 6.40 | 00:00:00 | | 2008-04-16 | 27,400 | 6.20 | 6.35 | 6.20 | 6.35 | 00:00:00 | | 2008-04-17 | 128,400 | 6.35 | 6.46 | 6.35 | 6.46 | 00:00:00 | | 2008-04-18 | 55,500 | 6.36 | 6.39 | 6.36 | 6.39 | 00:00:00 | | 2008-04-21 | 67,000 | 6.25 | 6.35 | 6.25 | 6.31 | 00:00:00 | | 2008-04-22 | 29,100 | 6.38 | 6.39 | 6.30 | 6.30 | 00:00:00 | | 2008-04-23 | 54,100 | 6.34 | 6.48 | 6.32 | 6.34 | 00:00:00 | | 2008-04-24 | 34,000 | 6.30 | 6.31 | 6.08 | 6.15 | 00:00:00 | | 2008-04-25 | 20,600 | 6.20 | 6.23 | 6.10 | 6.16 | 00:00:00 | | 2008-04-28 | 17,800 | 6.26 | 6.26 | 6.12 | 6.12 | 00:00:00 | | 2008-04-29 | 10,000 | 6.10 | 6.12 | 6.00 | 6.00 | 00:00:00 | | 2008-04-30 | 10,800 | 6.00 | 6.08 | 5.95 | 6.08 | 00:00:00 | | 2008-05-01 | 27,200 | 6.10 | 6.33 | 5.95 | 6.25 | 00:00:00 | | 2008-05-02 | 13,000 | 6.10 | 6.25 | 6.10 | 6.25 | 00:00:00 | | 2008-05-05 | 27,100 | 6.22 | 6.25 | 6.22 | 6.24 | 00:00:00 | | 2008-05-06 | 27,300 | 6.24 | 6.32 | 6.24 | 6.24 | 00:00:00 | | 2008-05-07 | 13,800 | 6.24 | 6.25 | 6.20 | 6.25 | 00:00:00 | | 2008-05-08 | 26,500 | 6.15 | 6.25 | 6.15 | 6.19 | 00:00:00 | | 2008-05-09 | 11,600 | 6.19 | 6.20 | 6.12 | 6.20 | 00:00:00 | | 2008-05-12 | 15,100 | 6.12 | 6.26 | 6.10 | 6.20 | 00:00:00 | | 2008-05-13 | 7,700 | 6.12 | 6.20 | 6.12 | 6.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
