|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-10-20 | 13,400 | 4.08 | 4.17 | 4.07 | 4.07 | 00:00:00 | | 2009-10-21 | 27,000 | 4.13 | 4.13 | 4.05 | 4.09 | 00:00:00 | | 2009-10-22 | 51,200 | 4.19 | 4.21 | 4.10 | 4.15 | 00:00:00 | | 2009-10-23 | 27,000 | 4.24 | 4.25 | 4.16 | 4.20 | 00:00:00 | | 2009-10-26 | 29,900 | 4.27 | 4.28 | 4.15 | 4.15 | 00:00:00 | | 2009-10-27 | 33,900 | 4.16 | 4.25 | 4.15 | 4.24 | 00:00:00 | | 2009-10-28 | 17,900 | 4.26 | 4.40 | 4.26 | 4.30 | 00:00:00 | | 2009-10-29 | 16,200 | 4.39 | 4.50 | 4.39 | 4.41 | 00:00:00 | | 2009-10-30 | 30,300 | 4.45 | 4.53 | 4.40 | 4.48 | 00:00:00 | | 2009-11-02 | 66,800 | 4.55 | 4.72 | 4.50 | 4.65 | 00:00:00 | | 2009-11-03 | 29,900 | 4.66 | 4.95 | 4.63 | 4.80 | 00:00:00 | | 2009-11-04 | 55,000 | 4.90 | 5.29 | 4.90 | 5.15 | 00:00:00 | | 2009-11-05 | 21,900 | 5.15 | 5.16 | 5.06 | 5.13 | 00:00:00 | | 2009-11-06 | 47,100 | 5.15 | 5.47 | 4.85 | 5.10 | 00:00:00 | | 2009-11-09 | 90,000 | 5.20 | 5.52 | 5.10 | 5.30 | 00:00:00 | | 2009-11-10 | 24,700 | 5.27 | 5.49 | 5.19 | 5.32 | 00:00:00 | | 2009-11-11 | 36,900 | 5.35 | 5.39 | 5.20 | 5.39 | 00:00:00 | | 2009-11-12 | 23,900 | 5.23 | 5.32 | 5.23 | 5.28 | 00:00:00 | | 2009-11-13 | 19,000 | 5.27 | 5.48 | 5.27 | 5.48 | 00:00:00 | | 2009-11-16 | 37,100 | 5.45 | 5.59 | 5.31 | 5.45 | 00:00:00 | | 2009-11-17 | 15,700 | 5.53 | 5.53 | 5.25 | 5.36 | 00:00:00 | | 2009-11-18 | 37,000 | 5.50 | 5.50 | 5.25 | 5.25 | 00:00:00 | | 2009-11-19 | 28,900 | 5.25 | 5.38 | 5.20 | 5.32 | 00:00:00 | | 2009-11-20 | 8,200 | 5.37 | 5.40 | 5.30 | 5.40 | 00:00:00 | | 2009-11-23 | 15,100 | 5.58 | 5.59 | 5.32 | 5.32 | 00:00:00 | | 2009-11-24 | 32,700 | 5.31 | 5.49 | 5.31 | 5.40 | 00:00:00 | | 2009-11-25 | 44,600 | 5.46 | 5.90 | 5.45 | 5.90 | 00:00:00 | | 2009-11-26 | 26,200 | 5.85 | 6.00 | 5.80 | 6.00 | 00:00:00 | | 2009-11-27 | 8,500 | 5.75 | 6.15 | 5.75 | 6.01 | 00:00:00 | | 2009-11-30 | 34,600 | 6.24 | 7.00 | 6.24 | 6.78 | 00:00:00 | | 2009-12-01 | 45,900 | 6.95 | 7.30 | 6.90 | 7.30 | 00:00:00 | | 2009-12-02 | 66,900 | 7.31 | 7.75 | 7.29 | 7.34 | 00:00:00 | | 2009-12-03 | 33,500 | 7.35 | 7.35 | 7.05 | 7.22 | 00:00:00 | | 2009-12-04 | 46,100 | 7.10 | 7.35 | 7.00 | 7.00 | 00:00:00 | | 2009-12-07 | 38,000 | 6.95 | 7.10 | 6.50 | 6.90 | 00:00:00 | | 2009-12-08 | 44,800 | 6.75 | 7.00 | 6.37 | 6.47 | 00:00:00 | | 2009-12-09 | 14,500 | 6.47 | 6.70 | 6.31 | 6.64 | 00:00:00 | | 2009-12-10 | 11,300 | 6.85 | 6.85 | 6.49 | 6.51 | 00:00:00 | | 2009-12-11 | 7,300 | 6.88 | 6.88 | 6.50 | 6.84 | 00:00:00 | | 2009-12-14 | 13,300 | 6.93 | 6.94 | 6.60 | 6.80 | 00:00:00 | | 2009-12-15 | 34,600 | 6.98 | 7.35 | 6.72 | 7.29 | 00:00:00 | | 2009-12-16 | 17,400 | 7.38 | 7.43 | 7.34 | 7.35 | 00:00:00 | | 2009-12-17 | 10,400 | 7.23 | 7.35 | 7.05 | 7.25 | 00:00:00 | | 2009-12-18 | 38,700 | 7.11 | 7.40 | 7.00 | 7.15 | 00:00:00 | | 2009-12-21 | 13,000 | 7.11 | 7.45 | 7.11 | 7.42 | 00:00:00 | | 2009-12-22 | 21,200 | 7.40 | 7.45 | 7.25 | 7.43 | 00:00:00 | | 2009-12-23 | 4,700 | 7.38 | 7.45 | 7.33 | 7.33 | 00:00:00 | | 2009-12-24 | 5,200 | 7.55 | 7.56 | 7.40 | 7.56 | 00:00:00 | | 2009-12-29 | 40,900 | 7.75 | 7.75 | 7.50 | 7.50 | 00:00:00 | | 2009-12-30 | 40,900 | 7.70 | 7.99 | 7.58 | 7.92 | 00:00:00 | | 2009-12-31 | 36,100 | 8.20 | 8.35 | 8.03 | 8.28 | 00:00:00 | | 2010-01-04 | 77,000 | 8.25 | 8.75 | 8.25 | 8.75 | 00:00:00 | | 2010-01-05 | 54,800 | 8.85 | 9.10 | 8.70 | 8.93 | 00:00:00 | | 2010-01-06 | 23,600 | 8.90 | 9.00 | 8.75 | 8.80 | 00:00:00 | | 2010-01-07 | 32,500 | 8.78 | 8.78 | 8.35 | 8.62 | 00:00:00 | | 2010-01-08 | 68,500 | 8.65 | 8.80 | 8.36 | 8.79 | 00:00:00 | | 2010-01-11 | 26,600 | 8.88 | 9.00 | 8.50 | 8.81 | 00:00:00 | | 2010-01-12 | 44,000 | 8.85 | 8.85 | 8.15 | 8.23 | 00:00:00 | | 2010-01-13 | 25,300 | 8.23 | 8.44 | 8.06 | 8.23 | 00:00:00 | | 2010-01-14 | 18,300 | 8.02 | 8.80 | 8.00 | 8.20 | 00:00:00 | | 2010-01-15 | 21,100 | 8.10 | 8.35 | 8.00 | 8.26 | 00:00:00 | | 2010-01-18 | 8,000 | 8.35 | 8.35 | 8.10 | 8.10 | 00:00:00 | | 2010-01-19 | 15,300 | 8.20 | 8.45 | 8.05 | 8.05 | 00:00:00 | | 2010-01-20 | 35,000 | 8.31 | 8.31 | 7.61 | 7.63 | 00:00:00 | | 2010-01-21 | 29,400 | 7.85 | 7.85 | 7.51 | 7.70 | 00:00:00 | | 2010-01-22 | 20,300 | 7.90 | 8.03 | 7.73 | 7.85 | 00:00:00 | | 2010-01-25 | 11,100 | 7.96 | 8.25 | 7.92 | 8.04 | 00:00:00 | | 2010-01-26 | 36,500 | 8.00 | 8.25 | 7.95 | 7.99 | 00:00:00 | | 2010-01-27 | 18,100 | 7.70 | 7.97 | 7.66 | 7.97 | 00:00:00 | | 2010-01-28 | 28,600 | 7.99 | 7.99 | 7.64 | 7.99 | 00:00:00 | | 2010-01-29 | 31,300 | 7.93 | 8.10 | 7.75 | 8.10 | 00:00:00 | | 2010-02-01 | 21,700 | 8.03 | 8.40 | 8.00 | 8.40 | 00:00:00 | | 2010-02-02 | 16,900 | 8.04 | 8.65 | 8.04 | 8.40 | 00:00:00 | | 2010-02-03 | 13,700 | 8.40 | 8.45 | 8.25 | 8.45 | 00:00:00 | | 2010-02-04 | 24,000 | 8.05 | 8.38 | 7.70 | 8.00 | 00:00:00 | | 2010-02-05 | 24,800 | 7.89 | 8.40 | 7.89 | 8.40 | 00:00:00 | | 2010-02-08 | 15,200 | 8.65 | 8.65 | 8.30 | 8.46 | 00:00:00 | | 2010-02-09 | 28,200 | 8.50 | 8.68 | 8.50 | 8.54 | 00:00:00 | | 2010-02-10 | 49,500 | 8.54 | 8.86 | 8.52 | 8.75 | 00:00:00 | | 2010-02-11 | 18,600 | 8.72 | 8.80 | 8.65 | 8.65 | 00:00:00 | | 2010-02-12 | 16,300 | 8.72 | 8.85 | 8.67 | 8.72 | 00:00:00 | | 2010-02-16 | 25,100 | 8.54 | 8.76 | 8.50 | 8.67 | 00:00:00 | | 2010-02-17 | 20,600 | 8.70 | 8.96 | 8.70 | 8.88 | 00:00:00 | | 2010-02-18 | 8,200 | 8.95 | 9.04 | 8.75 | 8.99 | 00:00:00 | | 2010-02-19 | 49,400 | 9.14 | 9.44 | 9.02 | 9.29 | 00:00:00 | | 2010-02-22 | 24,800 | 9.34 | 9.85 | 9.30 | 9.85 | 00:00:00 | | 2010-02-23 | 27,700 | 9.85 | 9.90 | 9.60 | 9.60 | 00:00:00 | | 2010-02-24 | 38,800 | 9.70 | 9.70 | 9.27 | 9.48 | 00:00:00 | | 2010-02-25 | 37,500 | 9.40 | 9.60 | 9.26 | 9.50 | 00:00:00 | | 2010-02-26 | 15,300 | 9.50 | 9.70 | 9.30 | 9.65 | 00:00:00 | | 2010-03-01 | 53,200 | 9.95 | 9.95 | 9.65 | 9.70 | 00:00:00 | | 2010-03-02 | 38,200 | 9.70 | 10.00 | 9.64 | 9.99 | 00:00:00 | | 2010-03-03 | 27,900 | 9.50 | 9.80 | 9.50 | 9.60 | 00:00:00 | | 2010-03-04 | 13,000 | 9.52 | 9.80 | 9.52 | 9.52 | 00:00:00 | | 2010-03-05 | 15,200 | 9.52 | 9.75 | 9.52 | 9.66 | 00:00:00 | | 2010-03-08 | 32,200 | 9.50 | 9.67 | 9.32 | 9.42 | 00:00:00 | | 2010-03-09 | 26,200 | 9.40 | 9.40 | 9.02 | 9.22 | 00:00:00 | | 2010-03-10 | 34,400 | 9.15 | 9.15 | 9.01 | 9.10 | 00:00:00 | | 2010-03-11 | 24,000 | 9.10 | 9.17 | 8.90 | 9.01 | 00:00:00 | | 2010-03-12 | 10,200 | 9.02 | 9.45 | 9.01 | 9.09 | 00:00:00 | | 2010-03-15 | 11,300 | 8.93 | 8.95 | 8.90 | 8.95 | 00:00:00 | | 2010-03-16 | 10,500 | 9.09 | 9.19 | 9.00 | 9.10 | 00:00:00 | | 2010-03-17 | 27,200 | 9.15 | 9.20 | 9.05 | 9.14 | 00:00:00 | | 2010-03-18 | 10,300 | 9.07 | 9.20 | 9.03 | 9.03 | 00:00:00 | | 2010-03-19 | 12,400 | 9.00 | 9.00 | 8.85 | 8.90 | 00:00:00 | | 2010-03-22 | 5,100 | 8.89 | 8.98 | 8.82 | 8.84 | 00:00:00 | | 2010-03-23 | 13,000 | 8.88 | 8.90 | 8.60 | 8.67 | 00:00:00 | | 2010-03-24 | 52,900 | 8.69 | 8.69 | 7.85 | 8.48 | 00:00:00 | | 2010-03-25 | 7,200 | 8.62 | 8.63 | 8.36 | 8.45 | 00:00:00 | | 2010-03-26 | 17,200 | 8.69 | 8.69 | 8.23 | 8.23 | 00:00:00 | | 2010-03-29 | 15,400 | 8.31 | 8.45 | 8.11 | 8.30 | 00:00:00 | | 2010-03-30 | 6,800 | 8.14 | 8.30 | 8.08 | 8.25 | 00:00:00 | | 2010-03-31 | 16,800 | 8.10 | 8.35 | 8.10 | 8.15 | 00:00:00 | | 2010-04-01 | 9,300 | 8.63 | 8.65 | 8.08 | 8.25 | 00:00:00 | | 2010-04-05 | 23,200 | 8.50 | 8.50 | 8.03 | 8.12 | 00:00:00 | | 2010-04-06 | 29,900 | 8.03 | 8.09 | 7.75 | 7.84 | 00:00:00 | | 2010-04-07 | 12,500 | 7.79 | 8.00 | 7.78 | 7.83 | 00:00:00 | | 2010-04-08 | 11,900 | 7.88 | 7.94 | 7.75 | 7.80 | 00:00:00 | | 2010-04-09 | 5,200 | 7.82 | 7.89 | 7.81 | 7.82 | 00:00:00 | | 2010-04-12 | 26,300 | 8.00 | 8.20 | 7.81 | 7.81 | 00:00:00 | | 2010-04-13 | 20,400 | 7.80 | 7.85 | 7.75 | 7.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
