|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-28 | 11,700 | 4.52 | 4.79 | 4.52 | 4.79 | 00:00:00 | | 2009-04-29 | 20,400 | 4.79 | 4.80 | 4.71 | 4.71 | 00:00:00 | | 2009-04-30 | 19,900 | 4.64 | 4.80 | 4.52 | 4.80 | 00:00:00 | | 2009-05-01 | 8,000 | 4.54 | 4.54 | 4.50 | 4.50 | 00:00:00 | | 2009-05-04 | 3,800 | 4.45 | 4.73 | 4.45 | 4.73 | 00:00:00 | | 2009-05-05 | 6,800 | 4.49 | 4.80 | 4.49 | 4.80 | 00:00:00 | | 2009-05-06 | 11,700 | 5.00 | 5.00 | 4.99 | 5.00 | 00:00:00 | | 2009-05-07 | 26,400 | 4.75 | 4.98 | 4.75 | 4.87 | 00:00:00 | | 2009-05-08 | 117,900 | 4.87 | 4.87 | 4.73 | 4.80 | 00:00:00 | | 2009-05-11 | 31,900 | 4.70 | 4.73 | 4.45 | 4.73 | 00:00:00 | | 2009-05-12 | 36,700 | 4.69 | 4.80 | 4.63 | 4.80 | 00:00:00 | | 2009-05-13 | 36,700 | 4.75 | 4.80 | 4.55 | 4.55 | 00:00:00 | | 2009-05-14 | 12,000 | 4.56 | 4.56 | 4.45 | 4.45 | 00:00:00 | | 2009-05-15 | 13,400 | 4.46 | 4.80 | 4.46 | 4.56 | 00:00:00 | | 2009-05-19 | 9,900 | 4.72 | 4.72 | 4.55 | 4.56 | 00:00:00 | | 2009-05-20 | 17,900 | 4.67 | 4.80 | 4.63 | 4.76 | 00:00:00 | | 2009-05-21 | 15,500 | 4.76 | 4.80 | 4.51 | 4.79 | 00:00:00 | | 2009-05-22 | 27,000 | 4.69 | 4.80 | 4.67 | 4.80 | 00:00:00 | | 2009-05-25 | 1,300 | 4.80 | 4.80 | 4.75 | 4.75 | 00:00:00 | | 2009-05-26 | 6,000 | 4.70 | 4.80 | 4.65 | 4.65 | 00:00:00 | | 2009-05-27 | 12,600 | 4.75 | 4.75 | 4.55 | 4.67 | 00:00:00 | | 2009-05-28 | 10,700 | 4.58 | 4.76 | 4.57 | 4.72 | 00:00:00 | | 2009-05-29 | 28,300 | 4.68 | 4.80 | 4.61 | 4.80 | 00:00:00 | | 2009-06-01 | 16,600 | 4.64 | 4.78 | 4.58 | 4.77 | 00:00:00 | | 2009-06-02 | 6,400 | 4.65 | 4.75 | 4.58 | 4.72 | 00:00:00 | | 2009-06-03 | 9,000 | 4.60 | 4.60 | 4.53 | 4.53 | 00:00:00 | | 2009-06-04 | 4,000 | 4.50 | 4.50 | 4.45 | 4.47 | 00:00:00 | | 2009-06-05 | 2,900 | 4.47 | 4.48 | 4.45 | 4.46 | 00:00:00 | | 2009-06-08 | 5,700 | 4.45 | 4.45 | 4.38 | 4.45 | 00:00:00 | | 2009-06-09 | 8,500 | 4.38 | 4.45 | 4.35 | 4.35 | 00:00:00 | | 2009-06-10 | 19,300 | 4.35 | 4.40 | 4.15 | 4.21 | 00:00:00 | | 2009-06-11 | 19,900 | 4.30 | 4.30 | 4.25 | 4.28 | 00:00:00 | | 2009-06-12 | 12,300 | 4.25 | 4.25 | 4.23 | 4.23 | 00:00:00 | | 2009-06-15 | 27,500 | 4.16 | 4.20 | 4.15 | 4.18 | 00:00:00 | | 2009-06-16 | 18,900 | 4.19 | 4.30 | 4.19 | 4.21 | 00:00:00 | | 2009-06-17 | 9,200 | 4.22 | 4.30 | 4.15 | 4.18 | 00:00:00 | | 2009-06-18 | 19,500 | 4.26 | 4.26 | 4.12 | 4.15 | 00:00:00 | | 2009-06-19 | 14,200 | 4.11 | 4.35 | 4.10 | 4.10 | 00:00:00 | | 2009-06-22 | 15,500 | 4.10 | 4.28 | 4.01 | 4.01 | 00:00:00 | | 2009-06-23 | 8,300 | 4.04 | 4.30 | 4.02 | 4.30 | 00:00:00 | | 2009-06-24 | 3,700 | 4.23 | 4.24 | 4.23 | 4.24 | 00:00:00 | | 2009-06-25 | 12,700 | 4.34 | 4.34 | 4.03 | 4.19 | 00:00:00 | | 2009-06-26 | 12,500 | 4.02 | 4.20 | 4.02 | 4.10 | 00:00:00 | | 2009-06-29 | 26,500 | 4.03 | 4.10 | 3.94 | 3.94 | 00:00:00 | | 2009-06-30 | 5,200 | 4.00 | 4.05 | 3.96 | 3.96 | 00:00:00 | | 2009-07-02 | 4,800 | 3.90 | 4.06 | 3.90 | 4.05 | 00:00:00 | | 2009-07-03 | 10,300 | 4.15 | 4.20 | 4.00 | 4.00 | 00:00:00 | | 2009-07-06 | 22,600 | 4.20 | 4.31 | 4.05 | 4.30 | 00:00:00 | | 2009-07-07 | 27,100 | 4.19 | 4.65 | 4.05 | 4.09 | 00:00:00 | | 2009-07-08 | 13,900 | 4.22 | 4.22 | 4.00 | 4.00 | 00:00:00 | | 2009-07-09 | 34,300 | 3.95 | 4.13 | 3.95 | 3.96 | 00:00:00 | | 2009-07-10 | 21,200 | 3.97 | 4.06 | 3.91 | 3.92 | 00:00:00 | | 2009-07-13 | 40,500 | 3.92 | 3.92 | 3.80 | 3.81 | 00:00:00 | | 2009-07-14 | 33,100 | 3.81 | 3.90 | 3.76 | 3.90 | 00:00:00 | | 2009-07-15 | 18,800 | 3.94 | 4.03 | 3.92 | 3.95 | 00:00:00 | | 2009-07-16 | 46,200 | 4.02 | 4.02 | 3.93 | 3.93 | 00:00:00 | | 2009-07-17 | 10,400 | 4.01 | 4.09 | 4.00 | 4.09 | 00:00:00 | | 2009-07-20 | 13,400 | 3.96 | 4.15 | 3.95 | 4.01 | 00:00:00 | | 2009-07-21 | 18,700 | 4.08 | 4.20 | 4.05 | 4.13 | 00:00:00 | | 2009-07-22 | 400 | 4.14 | 4.14 | 4.14 | 4.14 | 00:00:00 | | 2009-07-23 | 4,500 | 4.05 | 4.25 | 4.05 | 4.20 | 00:00:00 | | 2009-07-24 | 26,800 | 4.24 | 4.29 | 4.12 | 4.27 | 00:00:00 | | 2009-07-27 | 4,000 | 4.32 | 4.32 | 4.31 | 4.32 | 00:00:00 | | 2009-07-28 | 15,100 | 4.17 | 4.25 | 4.12 | 4.25 | 00:00:00 | | 2009-07-29 | 1,700 | 4.16 | 4.16 | 4.16 | 4.16 | 00:00:00 | | 2009-07-30 | 40,400 | 4.27 | 4.28 | 4.05 | 4.18 | 00:00:00 | | 2009-07-31 | 41,200 | 4.06 | 4.27 | 4.05 | 4.24 | 00:00:00 | | 2009-08-04 | 45,200 | 4.15 | 4.40 | 4.15 | 4.26 | 00:00:00 | | 2009-08-05 | 7,100 | 4.31 | 4.44 | 4.30 | 4.30 | 00:00:00 | | 2009-08-06 | 10,600 | 4.32 | 4.36 | 4.30 | 4.30 | 00:00:00 | | 2009-08-07 | 6,200 | 4.44 | 4.45 | 4.32 | 4.38 | 00:00:00 | | 2009-08-10 | 5,800 | 4.25 | 4.39 | 4.25 | 4.25 | 00:00:00 | | 2009-08-11 | 6,000 | 4.25 | 4.25 | 4.21 | 4.22 | 00:00:00 | | 2009-08-12 | 2,000 | 4.18 | 4.18 | 4.18 | 4.18 | 00:00:00 | | 2009-08-13 | 15,400 | 4.13 | 4.15 | 4.10 | 4.10 | 00:00:00 | | 2009-08-14 | 30,100 | 4.15 | 4.15 | 3.92 | 3.92 | 00:00:00 | | 2009-08-17 | 5,700 | 3.99 | 3.99 | 3.92 | 3.92 | 00:00:00 | | 2009-08-18 | 11,300 | 3.92 | 4.04 | 3.92 | 4.00 | 00:00:00 | | 2009-08-19 | 33,800 | 3.91 | 4.14 | 3.91 | 4.14 | 00:00:00 | | 2009-08-20 | 18,000 | 4.14 | 4.20 | 3.95 | 4.15 | 00:00:00 | | 2009-08-21 | 29,400 | 4.19 | 4.31 | 4.19 | 4.25 | 00:00:00 | | 2009-08-24 | 22,400 | 4.24 | 4.42 | 4.22 | 4.40 | 00:00:00 | | 2009-08-25 | 16,100 | 4.43 | 4.55 | 4.35 | 4.35 | 00:00:00 | | 2009-08-26 | 12,700 | 4.30 | 4.37 | 4.28 | 4.35 | 00:00:00 | | 2009-08-27 | 2,900 | 4.33 | 4.35 | 4.30 | 4.30 | 00:00:00 | | 2009-08-28 | 13,400 | 4.30 | 4.43 | 4.25 | 4.25 | 00:00:00 | | 2009-08-31 | 4,400 | 4.28 | 4.28 | 4.27 | 4.28 | 00:00:00 | | 2009-09-01 | 17,400 | 4.27 | 4.27 | 4.00 | 4.13 | 00:00:00 | | 2009-09-02 | 61,100 | 4.15 | 4.29 | 4.00 | 4.29 | 00:00:00 | | 2009-09-03 | 47,500 | 4.42 | 4.85 | 4.33 | 4.61 | 00:00:00 | | 2009-09-04 | 11,600 | 4.41 | 4.57 | 4.37 | 4.57 | 00:00:00 | | 2009-09-08 | 21,700 | 4.56 | 4.60 | 4.25 | 4.40 | 00:00:00 | | 2009-09-09 | 3,300 | 4.40 | 4.40 | 4.30 | 4.38 | 00:00:00 | | 2009-09-10 | 24,400 | 4.38 | 4.65 | 4.31 | 4.42 | 00:00:00 | | 2009-09-11 | 21,900 | 4.42 | 4.59 | 4.36 | 4.59 | 00:00:00 | | 2009-09-14 | 29,000 | 4.65 | 4.70 | 4.60 | 4.70 | 00:00:00 | | 2009-09-15 | 34,500 | 4.66 | 4.66 | 4.47 | 4.60 | 00:00:00 | | 2009-09-16 | 19,100 | 4.55 | 4.67 | 4.55 | 4.59 | 00:00:00 | | 2009-09-17 | 34,800 | 4.58 | 4.70 | 4.56 | 4.59 | 00:00:00 | | 2009-09-18 | 17,100 | 4.55 | 4.55 | 4.35 | 4.35 | 00:00:00 | | 2009-09-21 | 10,300 | 4.34 | 4.34 | 4.25 | 4.29 | 00:00:00 | | 2009-09-22 | 16,000 | 4.30 | 4.30 | 4.25 | 4.27 | 00:00:00 | | 2009-09-23 | 34,200 | 4.25 | 4.25 | 4.15 | 4.17 | 00:00:00 | | 2009-09-24 | 17,300 | 4.20 | 4.36 | 4.20 | 4.30 | 00:00:00 | | 2009-09-25 | 18,600 | 4.30 | 4.35 | 4.16 | 4.35 | 00:00:00 | | 2009-09-28 | 2,500 | 4.16 | 4.25 | 4.16 | 4.25 | 00:00:00 | | 2009-09-29 | 17,000 | 4.24 | 4.25 | 4.15 | 4.25 | 00:00:00 | | 2009-09-30 | 5,300 | 4.23 | 4.23 | 4.22 | 4.23 | 00:00:00 | | 2009-10-01 | 11,100 | 4.20 | 4.20 | 4.13 | 4.15 | 00:00:00 | | 2009-10-02 | 10,100 | 4.15 | 4.21 | 4.15 | 4.21 | 00:00:00 | | 2009-10-05 | 9,600 | 4.29 | 4.29 | 4.13 | 4.15 | 00:00:00 | | 2009-10-06 | 19,800 | 4.23 | 4.23 | 4.19 | 4.20 | 00:00:00 | | 2009-10-07 | 8,600 | 4.20 | 4.22 | 4.20 | 4.20 | 00:00:00 | | 2009-10-08 | 24,400 | 4.22 | 4.22 | 4.16 | 4.16 | 00:00:00 | | 2009-10-09 | 54,300 | 4.13 | 4.15 | 4.00 | 4.13 | 00:00:00 | | 2009-10-13 | 19,000 | 4.05 | 4.24 | 4.05 | 4.24 | 00:00:00 | | 2009-10-14 | 65,900 | 4.05 | 4.18 | 4.01 | 4.18 | 00:00:00 | | 2009-10-15 | 9,900 | 4.15 | 4.15 | 4.03 | 4.03 | 00:00:00 | | 2009-10-16 | 36,800 | 4.13 | 4.24 | 4.08 | 4.14 | 00:00:00 | | 2009-10-19 | 14,000 | 4.14 | 4.21 | 4.06 | 4.12 | 00:00:00 | | 2009-10-20 | 13,400 | 4.08 | 4.17 | 4.07 | 4.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
