|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-05-13 | 7,700 | 6.12 | 6.20 | 6.12 | 6.20 | 00:00:00 | | 2008-05-14 | 18,300 | 6.25 | 6.25 | 6.08 | 6.10 | 00:00:00 | | 2008-05-15 | 36,000 | 6.28 | 6.28 | 6.08 | 6.24 | 00:00:00 | | 2008-05-16 | 19,000 | 6.10 | 6.20 | 6.10 | 6.20 | 00:00:00 | | 2008-05-20 | 27,800 | 6.30 | 6.30 | 6.10 | 6.20 | 00:00:00 | | 2008-05-21 | 59,600 | 6.20 | 6.30 | 6.20 | 6.30 | 00:00:00 | | 2008-05-22 | 50,200 | 6.33 | 6.34 | 6.22 | 6.30 | 00:00:00 | | 2008-05-23 | 11,500 | 6.30 | 6.39 | 6.30 | 6.37 | 00:00:00 | | 2008-05-26 | 4,600 | 6.39 | 6.39 | 6.33 | 6.33 | 00:00:00 | | 2008-05-27 | 14,700 | 6.34 | 6.39 | 6.33 | 6.39 | 00:00:00 | | 2008-05-28 | 39,100 | 6.35 | 6.35 | 6.30 | 6.30 | 00:00:00 | | 2008-05-29 | 46,300 | 6.30 | 6.36 | 6.30 | 6.35 | 00:00:00 | | 2008-05-30 | 6,200 | 6.40 | 6.50 | 6.40 | 6.40 | 00:00:00 | | 2008-06-02 | 8,500 | 6.30 | 6.88 | 6.30 | 6.88 | 00:00:00 | | 2008-06-03 | 10,200 | 7.00 | 7.00 | 6.45 | 6.45 | 00:00:00 | | 2008-06-04 | 5,100 | 6.45 | 6.90 | 6.45 | 6.45 | 00:00:00 | | 2008-06-05 | 6,300 | 6.76 | 6.83 | 6.60 | 6.79 | 00:00:00 | | 2008-06-06 | 10,200 | 6.55 | 6.85 | 6.45 | 6.85 | 00:00:00 | | 2008-06-09 | 3,000 | 6.57 | 6.75 | 6.56 | 6.75 | 00:00:00 | | 2008-06-10 | 3,500 | 6.62 | 6.62 | 6.52 | 6.52 | 00:00:00 | | 2008-06-11 | 1,700 | 6.52 | 6.62 | 6.52 | 6.62 | 00:00:00 | | 2008-06-12 | 7,600 | 6.75 | 6.78 | 6.55 | 6.70 | 00:00:00 | | 2008-06-13 | 1,900 | 6.55 | 6.67 | 6.55 | 6.65 | 00:00:00 | | 2008-06-16 | 20,100 | 6.65 | 6.65 | 6.62 | 6.62 | 00:00:00 | | 2008-06-17 | 2,800 | 6.62 | 6.65 | 6.62 | 6.65 | 00:00:00 | | 2008-06-18 | 6,000 | 6.65 | 6.79 | 6.59 | 6.59 | 00:00:00 | | 2008-06-19 | 6,700 | 6.55 | 6.75 | 6.55 | 6.75 | 00:00:00 | | 2008-06-20 | 51,000 | 6.50 | 6.90 | 6.40 | 6.90 | 00:00:00 | | 2008-06-23 | 16,400 | 6.90 | 6.95 | 6.70 | 6.75 | 00:00:00 | | 2008-06-24 | 7,400 | 6.78 | 6.90 | 6.75 | 6.80 | 00:00:00 | | 2008-06-25 | 7,400 | 6.85 | 6.95 | 6.80 | 6.90 | 00:00:00 | | 2008-06-26 | 8,000 | 6.90 | 6.90 | 6.75 | 6.90 | 00:00:00 | | 2008-06-27 | 34,400 | 6.90 | 6.93 | 6.71 | 6.93 | 00:00:00 | | 2008-06-30 | 23,500 | 6.93 | 7.50 | 6.92 | 7.50 | 00:00:00 | | 2008-07-02 | 2,600 | 7.49 | 7.50 | 7.19 | 7.50 | 00:00:00 | | 2008-07-03 | 13,500 | 7.60 | 7.60 | 7.10 | 7.10 | 00:00:00 | | 2008-07-04 | 600 | 7.15 | 7.15 | 7.10 | 7.10 | 00:00:00 | | 2008-07-07 | 9,300 | 7.17 | 7.50 | 7.08 | 7.50 | 00:00:00 | | 2008-07-08 | 30,100 | 7.25 | 7.48 | 7.18 | 7.20 | 00:00:00 | | 2008-07-09 | 0 | 7.20 | 7.20 | 7.20 | 7.20 | 00:00:00 | | 2008-07-10 | 25,500 | 7.15 | 7.20 | 7.15 | 7.17 | 00:00:00 | | 2008-07-11 | 5,800 | 7.25 | 7.43 | 7.25 | 7.25 | 00:00:00 | | 2008-07-14 | 9,400 | 7.27 | 7.59 | 7.23 | 7.52 | 00:00:00 | | 2008-07-15 | 50,200 | 7.34 | 7.51 | 7.17 | 7.30 | 00:00:00 | | 2008-07-16 | 22,800 | 7.17 | 7.30 | 7.17 | 7.30 | 00:00:00 | | 2008-07-17 | 2,900 | 7.21 | 7.25 | 7.19 | 7.25 | 00:00:00 | | 2008-07-18 | 22,000 | 7.17 | 7.24 | 7.17 | 7.24 | 00:00:00 | | 2008-07-21 | 139,100 | 7.25 | 7.25 | 7.05 | 7.05 | 00:00:00 | | 2008-07-22 | 54,300 | 7.24 | 7.24 | 6.70 | 7.09 | 00:00:00 | | 2008-07-23 | 20,600 | 7.00 | 7.00 | 6.46 | 6.50 | 00:00:00 | | 2008-07-24 | 11,600 | 6.50 | 6.90 | 6.46 | 6.90 | 00:00:00 | | 2008-07-25 | 9,900 | 6.70 | 6.89 | 6.48 | 6.84 | 00:00:00 | | 2008-07-28 | 7,900 | 6.84 | 6.84 | 6.50 | 6.61 | 00:00:00 | | 2008-07-29 | 4,200 | 6.70 | 6.84 | 6.68 | 6.84 | 00:00:00 | | 2008-07-30 | 18,300 | 6.87 | 6.94 | 6.51 | 6.51 | 00:00:00 | | 2008-07-31 | 8,600 | 6.94 | 6.94 | 6.75 | 6.75 | 00:00:00 | | 2008-08-01 | 2,600 | 6.94 | 6.95 | 6.94 | 6.95 | 00:00:00 | | 2008-08-05 | 32,300 | 6.67 | 6.79 | 6.49 | 6.49 | 00:00:00 | | 2008-08-06 | 17,400 | 6.78 | 6.78 | 6.35 | 6.35 | 00:00:00 | | 2008-08-07 | 30,500 | 6.34 | 6.34 | 6.28 | 6.29 | 00:00:00 | | 2008-08-08 | 18,700 | 6.38 | 6.38 | 5.95 | 6.05 | 00:00:00 | | 2008-08-11 | 33,400 | 5.95 | 5.95 | 5.65 | 5.65 | 00:00:00 | | 2008-08-12 | 22,900 | 5.70 | 5.75 | 5.55 | 5.75 | 00:00:00 | | 2008-08-13 | 25,000 | 5.60 | 6.04 | 5.60 | 6.04 | 00:00:00 | | 2008-08-14 | 3,300 | 6.60 | 6.60 | 5.65 | 5.65 | 00:00:00 | | 2008-08-15 | 600 | 6.10 | 6.10 | 6.10 | 6.10 | 00:00:00 | | 2008-08-18 | 14,800 | 6.06 | 6.93 | 6.00 | 6.11 | 00:00:00 | | 2008-08-19 | 13,100 | 6.13 | 6.40 | 6.13 | 6.40 | 00:00:00 | | 2008-08-20 | 14,200 | 6.18 | 6.30 | 6.13 | 6.13 | 00:00:00 | | 2008-08-21 | 11,100 | 6.49 | 6.49 | 6.00 | 6.06 | 00:00:00 | | 2008-08-22 | 3,500 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | | 2008-08-25 | 10,900 | 6.00 | 6.00 | 5.98 | 5.98 | 00:00:00 | | 2008-08-26 | 2,600 | 5.94 | 5.94 | 5.94 | 5.94 | 00:00:00 | | 2008-08-27 | 2,100 | 6.00 | 6.00 | 5.96 | 5.96 | 00:00:00 | | 2008-08-28 | 6,500 | 5.97 | 6.50 | 5.97 | 6.50 | 00:00:00 | | 2008-08-29 | 5,000 | 6.49 | 6.49 | 6.25 | 6.49 | 00:00:00 | | 2008-09-02 | 16,600 | 6.20 | 6.20 | 6.07 | 6.07 | 00:00:00 | | 2008-09-03 | 18,000 | 6.12 | 6.12 | 5.75 | 5.75 | 00:00:00 | | 2008-09-04 | 17,000 | 5.81 | 5.81 | 5.50 | 5.50 | 00:00:00 | | 2008-09-05 | 7,400 | 5.50 | 5.67 | 5.40 | 5.50 | 00:00:00 | | 2008-09-08 | 6,800 | 5.45 | 5.45 | 5.40 | 5.40 | 00:00:00 | | 2008-09-09 | 19,700 | 5.28 | 5.30 | 5.17 | 5.17 | 00:00:00 | | 2008-09-10 | 21,700 | 5.25 | 5.25 | 4.85 | 4.94 | 00:00:00 | | 2008-09-11 | 14,300 | 5.00 | 5.00 | 4.83 | 4.98 | 00:00:00 | | 2008-09-12 | 11,700 | 4.82 | 4.90 | 4.78 | 4.90 | 00:00:00 | | 2008-09-15 | 23,200 | 4.81 | 4.90 | 4.58 | 4.58 | 00:00:00 | | 2008-09-16 | 267,800 | 4.60 | 4.61 | 4.37 | 4.45 | 00:00:00 | | 2008-09-17 | 124,400 | 4.25 | 4.50 | 3.90 | 4.41 | 00:00:00 | | 2008-09-18 | 150,400 | 4.25 | 4.38 | 3.95 | 3.95 | 00:00:00 | | 2008-09-19 | 87,200 | 3.95 | 4.30 | 3.75 | 4.30 | 00:00:00 | | 2008-09-22 | 33,500 | 4.49 | 5.67 | 4.49 | 5.50 | 00:00:00 | | 2008-09-23 | 40,100 | 5.49 | 5.80 | 5.45 | 5.61 | 00:00:00 | | 2008-09-24 | 5,000 | 5.50 | 5.68 | 5.50 | 5.51 | 00:00:00 | | 2008-09-25 | 12,200 | 5.51 | 5.87 | 5.51 | 5.55 | 00:00:00 | | 2008-09-26 | 18,500 | 5.67 | 5.94 | 5.51 | 5.80 | 00:00:00 | | 2008-09-29 | 78,300 | 5.81 | 5.81 | 5.20 | 5.20 | 00:00:00 | | 2008-09-30 | 1,500 | 5.40 | 5.40 | 5.30 | 5.39 | 00:00:00 | | 2008-10-01 | 24,100 | 5.27 | 5.38 | 5.13 | 5.20 | 00:00:00 | | 2008-10-02 | 60,200 | 5.28 | 5.28 | 4.51 | 4.65 | 00:00:00 | | 2008-10-03 | 29,800 | 4.51 | 4.71 | 4.51 | 4.61 | 00:00:00 | | 2008-10-06 | 46,100 | 4.50 | 4.50 | 4.00 | 4.25 | 00:00:00 | | 2008-10-07 | 98,200 | 3.93 | 4.10 | 3.80 | 3.85 | 00:00:00 | | 2008-10-08 | 54,700 | 3.90 | 4.10 | 3.75 | 4.00 | 00:00:00 | | 2008-10-09 | 45,400 | 3.83 | 4.00 | 3.83 | 3.85 | 00:00:00 | | 2008-10-10 | 84,600 | 3.90 | 3.98 | 3.25 | 3.70 | 00:00:00 | | 2008-10-14 | 30,900 | 3.67 | 4.79 | 3.67 | 4.79 | 00:00:00 | | 2008-10-15 | 24,700 | 4.86 | 4.87 | 4.50 | 4.76 | 00:00:00 | | 2008-10-16 | 15,200 | 4.01 | 4.70 | 3.83 | 3.83 | 00:00:00 | | 2008-10-17 | 38,600 | 4.52 | 4.52 | 3.82 | 4.11 | 00:00:00 | | 2008-10-20 | 22,600 | 4.15 | 4.20 | 3.93 | 3.93 | 00:00:00 | | 2008-10-21 | 37,600 | 3.97 | 3.97 | 3.60 | 3.76 | 00:00:00 | | 2008-10-22 | 31,900 | 3.60 | 3.70 | 3.20 | 3.20 | 00:00:00 | | 2008-10-23 | 108,500 | 3.01 | 3.20 | 2.26 | 2.33 | 00:00:00 | | 2008-10-24 | 84,900 | 2.01 | 2.69 | 1.89 | 2.33 | 00:00:00 | | 2008-10-27 | 23,200 | 2.43 | 2.43 | 2.26 | 2.26 | 00:00:00 | | 2008-10-28 | 31,300 | 2.26 | 2.31 | 2.01 | 2.31 | 00:00:00 | | 2008-10-29 | 28,500 | 2.25 | 2.35 | 2.11 | 2.19 | 00:00:00 | | 2008-10-30 | 22,000 | 2.25 | 2.75 | 2.25 | 2.75 | 00:00:00 | | 2008-10-31 | 20,700 | 2.52 | 3.33 | 2.51 | 3.31 | 00:00:00 | | 2008-11-03 | 14,000 | 3.31 | 3.63 | 3.31 | 3.53 | 00:00:00 | | 2008-11-04 | 22,100 | 3.50 | 3.97 | 3.50 | 3.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
