|
 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 | | 2008-11-04 | 22,100 | 3.50 | 3.97 | 3.50 | 3.76 | 00:00:00 | | 2008-11-05 | 9,600 | 3.85 | 4.04 | 3.79 | 4.00 | 00:00:00 | | 2008-11-06 | 35,000 | 4.04 | 4.28 | 3.50 | 3.52 | 00:00:00 | | 2008-11-07 | 25,000 | 3.52 | 3.52 | 3.36 | 3.36 | 00:00:00 | | 2008-11-10 | 8,900 | 3.30 | 3.30 | 3.28 | 3.28 | 00:00:00 | | 2008-11-11 | 9,000 | 3.25 | 3.25 | 2.80 | 3.22 | 00:00:00 | | 2008-11-12 | 16,900 | 3.22 | 3.22 | 3.05 | 3.05 | 00:00:00 | | 2008-11-13 | 38,600 | 3.01 | 3.47 | 2.50 | 2.93 | 00:00:00 | | 2008-11-14 | 47,000 | 2.97 | 2.97 | 2.28 | 2.40 | 00:00:00 | | 2008-11-17 | 79,300 | 2.45 | 3.10 | 2.12 | 2.60 | 00:00:00 | | 2008-11-18 | 0 | 2.60 | 2.60 | 2.60 | 2.60 | 00:00:00 | | 2008-11-19 | 2,100 | 2.65 | 2.65 | 2.60 | 2.60 | 00:00:00 | | 2008-11-20 | 6,800 | 3.05 | 3.05 | 2.67 | 2.68 | 00:00:00 | | 2008-11-21 | 46,800 | 2.69 | 3.05 | 2.42 | 2.99 | 00:00:00 | | 2008-11-24 | 12,600 | 3.10 | 3.26 | 2.59 | 3.04 | 00:00:00 | | 2008-11-25 | 3,600 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2008-11-26 | 1,600 | 2.72 | 2.91 | 2.72 | 2.82 | 00:00:00 | | 2008-11-27 | 200 | 2.71 | 2.71 | 2.71 | 2.71 | 00:00:00 | | 2008-11-28 | 14,700 | 2.71 | 2.71 | 2.45 | 2.57 | 00:00:00 | | 2008-12-01 | 12,600 | 2.58 | 2.75 | 2.57 | 2.60 | 00:00:00 | | 2008-12-02 | 4,800 | 2.78 | 2.81 | 2.77 | 2.81 | 00:00:00 | | 2008-12-03 | 2,800 | 2.83 | 2.84 | 2.83 | 2.84 | 00:00:00 | | 2008-12-04 | 12,600 | 2.80 | 3.05 | 2.80 | 2.86 | 00:00:00 | | 2008-12-05 | 24,500 | 2.90 | 2.90 | 2.42 | 2.42 | 00:00:00 | | 2008-12-08 | 13,700 | 2.46 | 2.84 | 2.46 | 2.57 | 00:00:00 | | 2008-12-09 | 31,300 | 2.48 | 2.49 | 2.27 | 2.32 | 00:00:00 | | 2008-12-10 | 18,500 | 2.38 | 2.55 | 2.31 | 2.42 | 00:00:00 | | 2008-12-11 | 13,000 | 2.45 | 2.83 | 2.45 | 2.81 | 00:00:00 | | 2008-12-12 | 7,500 | 2.66 | 2.79 | 2.66 | 2.74 | 00:00:00 | | 2008-12-15 | 27,000 | 2.85 | 3.05 | 2.80 | 2.95 | 00:00:00 | | 2008-12-16 | 11,900 | 2.85 | 2.90 | 2.77 | 2.77 | 00:00:00 | | 2008-12-17 | 1,000 | 2.81 | 2.81 | 2.81 | 2.81 | 00:00:00 | | 2008-12-18 | 28,800 | 2.86 | 3.26 | 2.86 | 3.16 | 00:00:00 | | 2008-12-19 | 1,000 | 3.19 | 3.25 | 3.19 | 3.25 | 00:00:00 | | 2008-12-22 | 11,800 | 3.20 | 3.25 | 3.10 | 3.10 | 00:00:00 | | 2008-12-23 | 21,400 | 3.20 | 3.20 | 2.51 | 2.51 | 00:00:00 | | 2008-12-24 | 12,600 | 2.83 | 2.84 | 2.83 | 2.84 | 00:00:00 | | 2008-12-29 | 28,500 | 2.56 | 3.19 | 2.56 | 3.19 | 00:00:00 | | 2008-12-30 | 26,000 | 3.14 | 3.16 | 2.82 | 3.10 | 00:00:00 | | 2008-12-31 | 102,500 | 3.00 | 3.18 | 2.62 | 3.18 | 00:00:00 | | 2009-01-02 | 5,200 | 3.08 | 3.48 | 3.08 | 3.48 | 00:00:00 | | 2009-01-05 | 8,100 | 3.40 | 3.40 | 3.03 | 3.03 | 00:00:00 | | 2009-01-06 | 5,900 | 3.20 | 3.27 | 2.99 | 2.99 | 00:00:00 | | 2009-01-07 | 6,100 | 3.15 | 3.30 | 2.95 | 2.95 | 00:00:00 | | 2009-01-08 | 9,900 | 2.95 | 3.15 | 2.93 | 2.93 | 00:00:00 | | 2009-01-09 | 98,100 | 2.93 | 2.93 | 2.56 | 2.81 | 00:00:00 | | 2009-01-12 | 6,200 | 2.58 | 2.60 | 2.56 | 2.60 | 00:00:00 | | 2009-01-13 | 30,700 | 2.61 | 2.70 | 2.57 | 2.58 | 00:00:00 | | 2009-01-14 | 40,400 | 2.51 | 2.70 | 2.47 | 2.48 | 00:00:00 | | 2009-01-15 | 2,300 | 2.50 | 2.51 | 2.50 | 2.51 | 00:00:00 | | 2009-01-16 | 3,100 | 2.50 | 2.50 | 2.49 | 2.49 | 00:00:00 | | 2009-01-19 | 100 | 2.51 | 2.51 | 2.51 | 2.51 | 00:00:00 | | 2009-01-20 | 11,800 | 2.53 | 2.75 | 2.53 | 2.74 | 00:00:00 | | 2009-01-21 | 57,100 | 2.74 | 2.78 | 2.55 | 2.68 | 00:00:00 | | 2009-01-22 | 46,900 | 2.57 | 2.57 | 2.38 | 2.49 | 00:00:00 | | 2009-01-23 | 27,200 | 2.49 | 2.59 | 2.38 | 2.58 | 00:00:00 | | 2009-01-26 | 52,000 | 2.59 | 2.99 | 2.58 | 2.76 | 00:00:00 | | 2009-01-27 | 5,500 | 2.99 | 3.00 | 2.99 | 3.00 | 00:00:00 | | 2009-01-28 | 9,000 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2009-01-29 | 12,200 | 2.90 | 3.20 | 2.85 | 3.20 | 00:00:00 | | 2009-01-30 | 27,600 | 3.11 | 3.20 | 2.95 | 3.18 | 00:00:00 | | 2009-02-02 | 55,300 | 3.10 | 3.14 | 3.02 | 3.13 | 00:00:00 | | 2009-02-03 | 7,500 | 3.22 | 3.22 | 3.09 | 3.09 | 00:00:00 | | 2009-02-04 | 23,500 | 3.09 | 3.38 | 3.09 | 3.38 | 00:00:00 | | 2009-02-05 | 60,800 | 3.40 | 3.60 | 3.40 | 3.50 | 00:00:00 | | 2009-02-06 | 2,000 | 3.50 | 3.50 | 3.45 | 3.45 | 00:00:00 | | 2009-02-09 | 6,400 | 3.45 | 3.45 | 3.00 | 3.12 | 00:00:00 | | 2009-02-10 | 600 | 3.24 | 3.25 | 3.15 | 3.15 | 00:00:00 | | 2009-02-11 | 6,400 | 3.17 | 3.25 | 3.15 | 3.15 | 00:00:00 | | 2009-02-12 | 23,900 | 3.20 | 3.28 | 3.10 | 3.24 | 00:00:00 | | 2009-02-13 | 10,800 | 3.24 | 3.24 | 3.00 | 3.00 | 00:00:00 | | 2009-02-17 | 17,300 | 3.25 | 3.25 | 2.99 | 3.11 | 00:00:00 | | 2009-02-18 | 13,700 | 3.17 | 3.20 | 3.00 | 3.20 | 00:00:00 | | 2009-02-19 | 1,800 | 3.11 | 3.11 | 3.00 | 3.05 | 00:00:00 | | 2009-02-20 | 55,200 | 3.15 | 3.42 | 3.15 | 3.24 | 00:00:00 | | 2009-02-23 | 18,500 | 3.30 | 3.30 | 3.16 | 3.27 | 00:00:00 | | 2009-02-24 | 13,200 | 3.30 | 3.30 | 3.04 | 3.04 | 00:00:00 | | 2009-02-25 | 12,800 | 3.02 | 3.35 | 3.02 | 3.12 | 00:00:00 | | 2009-02-26 | 5,000 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | | 2009-02-27 | 6,900 | 3.24 | 3.24 | 3.16 | 3.16 | 00:00:00 | | 2009-03-02 | 7,300 | 3.29 | 3.29 | 3.03 | 3.04 | 00:00:00 | | 2009-03-03 | 6,400 | 3.02 | 3.08 | 3.01 | 3.07 | 00:00:00 | | 2009-03-04 | 6,000 | 3.00 | 3.33 | 3.00 | 3.25 | 00:00:00 | | 2009-03-05 | 7,000 | 3.05 | 3.25 | 3.05 | 3.25 | 00:00:00 | | 2009-03-06 | 12,900 | 3.20 | 3.30 | 3.20 | 3.21 | 00:00:00 | | 2009-03-09 | 14,100 | 3.22 | 3.32 | 3.22 | 3.26 | 00:00:00 | | 2009-03-10 | 38,200 | 3.34 | 3.53 | 3.29 | 3.53 | 00:00:00 | | 2009-03-11 | 53,900 | 3.52 | 3.92 | 3.52 | 3.90 | 00:00:00 | | 2009-03-12 | 14,100 | 3.90 | 3.94 | 3.75 | 3.94 | 00:00:00 | | 2009-03-13 | 21,800 | 3.94 | 3.94 | 3.80 | 3.88 | 00:00:00 | | 2009-03-16 | 37,600 | 3.86 | 3.86 | 3.60 | 3.70 | 00:00:00 | | 2009-03-17 | 19,200 | 3.68 | 3.78 | 3.61 | 3.78 | 00:00:00 | | 2009-03-18 | 25,100 | 3.78 | 3.87 | 3.78 | 3.80 | 00:00:00 | | 2009-03-19 | 27,300 | 3.80 | 4.25 | 3.69 | 4.06 | 00:00:00 | | 2009-03-20 | 74,400 | 4.06 | 4.25 | 4.02 | 4.12 | 00:00:00 | | 2009-03-23 | 22,300 | 3.90 | 4.12 | 3.90 | 4.10 | 00:00:00 | | 2009-03-24 | 32,400 | 4.04 | 4.19 | 4.01 | 4.19 | 00:00:00 | | 2009-03-25 | 34,500 | 4.20 | 4.98 | 4.20 | 4.98 | 00:00:00 | | 2009-03-26 | 32,100 | 4.94 | 5.13 | 4.92 | 5.00 | 00:00:00 | | 2009-03-27 | 69,700 | 4.93 | 5.65 | 4.93 | 5.65 | 00:00:00 | | 2009-03-30 | 63,100 | 5.65 | 5.65 | 5.29 | 5.29 | 00:00:00 | | 2009-03-31 | 17,700 | 5.30 | 5.45 | 5.05 | 5.45 | 00:00:00 | | 2009-04-01 | 16,800 | 5.50 | 5.53 | 5.31 | 5.45 | 00:00:00 | | 2009-04-02 | 11,400 | 5.11 | 5.34 | 5.06 | 5.15 | 00:00:00 | | 2009-04-03 | 26,400 | 5.06 | 5.18 | 4.80 | 5.10 | 00:00:00 | | 2009-04-06 | 5,500 | 4.91 | 4.91 | 4.78 | 4.80 | 00:00:00 | | 2009-04-07 | 11,000 | 4.87 | 4.94 | 4.80 | 4.85 | 00:00:00 | | 2009-04-08 | 4,200 | 4.85 | 4.85 | 4.75 | 4.80 | 00:00:00 | | 2009-04-09 | 5,900 | 4.67 | 4.80 | 4.67 | 4.80 | 00:00:00 | | 2009-04-13 | 3,500 | 4.80 | 4.80 | 4.60 | 4.62 | 00:00:00 | | 2009-04-14 | 20,200 | 4.61 | 4.74 | 4.61 | 4.74 | 00:00:00 | | 2009-04-15 | 15,000 | 4.74 | 4.74 | 4.62 | 4.62 | 00:00:00 | | 2009-04-16 | 17,100 | 4.52 | 4.60 | 4.52 | 4.55 | 00:00:00 | | 2009-04-17 | 4,500 | 4.52 | 4.67 | 4.52 | 4.52 | 00:00:00 | | 2009-04-20 | 8,200 | 4.20 | 4.65 | 4.20 | 4.65 | 00:00:00 | | 2009-04-21 | 3,300 | 4.65 | 4.65 | 4.42 | 4.42 | 00:00:00 | | 2009-04-22 | 12,800 | 4.69 | 4.74 | 4.52 | 4.74 | 00:00:00 | | 2009-04-23 | 35,700 | 4.52 | 4.80 | 4.35 | 4.73 | 00:00:00 | | 2009-04-24 | 15,900 | 4.73 | 4.85 | 4.73 | 4.85 | 00:00:00 | | 2009-04-27 | 3,200 | 4.95 | 4.95 | 4.55 | 4.55 | 00:00:00 | | 2009-04-28 | 11,700 | 4.52 | 4.79 | 4.52 | 4.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
