TR4DER - CHESAPEAKE GOLD C [CKG.V] Historical Prices

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 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-10-04	47,300	9.01	9.30	9.00	9.15	00:00:00
2010-10-05	19,800	9.42	9.42	9.11	9.24	00:00:00
2010-10-06	41,500	9.24	9.30	9.15	9.27	00:00:00
2010-10-07	23,800	9.25	9.50	9.25	9.47	00:00:00
2010-10-08	5,800	9.59	9.75	9.59	9.75	00:00:00
2010-10-12	12,700	9.67	10.00	9.67	10.00	00:00:00
2010-10-13	14,900	9.98	10.15	9.98	10.05	00:00:00
2010-10-14	7,000	9.77	10.04	9.77	10.04	00:00:00
2010-10-15	17,300	9.91	9.99	9.59	9.80	00:00:00
2010-10-18	7,500	9.87	9.87	9.59	9.85	00:00:00
2010-10-19	5,100	9.23	9.77	9.23	9.61	00:00:00
2010-10-20	2,700	9.70	9.70	9.60	9.68	00:00:00
2010-10-21	1,700	9.60	9.71	9.45	9.46	00:00:00
2010-10-22	3,700	9.42	9.52	9.42	9.42	00:00:00
2010-10-25	0	9.42	9.42	9.42	9.42	00:00:00
2010-10-26	13,300	9.45	9.58	9.41	9.58	00:00:00
2010-10-27	6,500	9.33	9.78	9.33	9.78	00:00:00
2010-10-28	111,200	9.65	9.89	9.64	9.80	00:00:00
2010-10-29	14,000	9.86	9.90	9.70	9.90	00:00:00
2010-11-01	5,300	9.77	9.78	9.68	9.70	00:00:00
2010-11-02	5,600	9.80	9.80	9.61	9.72	00:00:00
2010-11-03	8,300	9.62	9.62	9.50	9.50	00:00:00
2010-11-04	10,600	9.50	9.77	9.50	9.60	00:00:00
2010-11-05	41,500	9.65	9.88	9.45	9.88	00:00:00
2010-11-08	41,100	9.90	11.30	9.90	10.85	00:00:00
2010-11-09	68,400	11.15	12.15	11.15	11.17	00:00:00
2010-11-10	20,400	11.16	12.20	11.15	12.10	00:00:00
2010-11-11	24,200	11.95	12.45	11.56	12.35	00:00:00
2010-11-12	26,800	12.01	12.61	12.01	12.18	00:00:00
2010-11-15	25,500	11.69	11.93	11.56	11.70	00:00:00
2010-11-16	26,900	11.69	11.69	11.15	11.28	00:00:00
2010-11-17	28,300	11.25	11.49	11.25	11.35	00:00:00
2010-11-18	167,700	11.45	12.01	11.40	11.90	00:00:00
2010-11-19	51,500	11.90	12.25	11.50	11.73	00:00:00
2010-11-22	30,900	11.73	11.80	11.26	11.37	00:00:00
2010-11-23	23,200	11.49	12.38	11.25	11.40	00:00:00
2010-11-24	10,300	11.70	11.70	11.34	11.60	00:00:00
2010-11-25	10,200	11.84	11.84	11.25	11.70	00:00:00
2010-11-26	11,900	11.70	12.36	11.70	12.12	00:00:00
2010-11-29	49,000	12.12	12.30	11.50	11.55	00:00:00
2010-11-30	80,300	11.50	12.10	10.95	12.10	00:00:00
2010-12-01	31,600	11.90	11.90	11.25	11.33	00:00:00
2010-12-02	42,500	11.28	11.30	11.00	11.10	00:00:00
2010-12-03	41,700	11.15	11.15	10.79	11.05	00:00:00
2010-12-06	33,100	11.11	11.32	10.71	10.75	00:00:00
2010-12-07	25,500	10.75	10.98	10.56	10.80	00:00:00
2010-12-08	20,000	10.80	11.05	10.72	11.05	00:00:00
2010-12-09	17,800	10.92	11.00	10.75	11.00	00:00:00
2010-12-10	11,800	10.90	11.15	10.80	11.01	00:00:00
2010-12-13	16,200	11.00	11.30	10.96	11.12	00:00:00
2010-12-14	40,800	11.14	11.49	11.14	11.40	00:00:00
2010-12-15	60,300	11.24	11.28	11.00	11.00	00:00:00
2010-12-16	45,200	11.12	11.23	11.00	11.00	00:00:00
2010-12-17	49,300	11.06	11.20	11.00	11.20	00:00:00
2010-12-20	59,200	11.49	11.49	11.20	11.30	00:00:00
2010-12-21	11,400	11.38	11.60	11.20	11.34	00:00:00
2010-12-22	15,300	11.20	11.34	11.20	11.33	00:00:00
2010-12-23	8,400	11.22	11.22	11.20	11.20	00:00:00
2010-12-24	0	11.20	11.20	11.20	11.20	00:00:00
2010-12-29	51,700	12.20	12.60	12.20	12.35	00:00:00
2010-12-30	10,000	12.42	12.55	12.39	12.55	00:00:00
2010-12-31	9,200	11.55	12.55	11.55	12.55	00:00:00
2011-01-04	52,000	12.64	13.18	12.52	12.81	00:00:00
2011-01-05	18,400	12.80	13.19	12.74	12.75	00:00:00
2011-01-06	31,800	13.31	13.35	12.80	12.91	00:00:00
2011-01-07	34,100	12.79	13.18	12.75	12.90	00:00:00
2011-01-10	30,600	12.90	13.00	12.80	12.97	00:00:00
2011-01-11	81,500	12.96	13.48	12.77	13.02	00:00:00
2011-01-12	44,100	13.00	14.25	12.85	14.25	00:00:00
2011-01-13	24,800	14.23	14.25	13.90	13.90	00:00:00
2011-01-14	39,600	13.87	14.05	13.30	13.69	00:00:00
2011-01-17	3,900	13.69	13.69	13.65	13.69	00:00:00
2011-01-18	29,600	14.07	14.20	13.70	14.00	00:00:00
2011-01-19	25,800	14.24	14.50	14.00	14.31	00:00:00
2011-01-20	34,800	14.00	14.25	13.65	14.10	00:00:00
2011-01-21	17,500	13.65	14.59	13.65	14.20	00:00:00
2011-01-24	17,400	14.09	14.15	13.65	13.82	00:00:00
2011-01-25	53,600	13.66	13.75	13.35	13.40	00:00:00
2011-01-26	7,300	13.47	13.61	13.09	13.50	00:00:00
2011-01-27	4,000	13.65	13.75	13.45	13.45	00:00:00
2011-01-28	33,500	13.50	14.70	13.44	14.70	00:00:00
2011-01-31	27,600	14.41	14.47	13.77	13.98	00:00:00
2011-02-01	16,100	14.00	14.00	13.60	13.60	00:00:00
2011-02-02	6,800	13.62	13.74	13.15	13.50	00:00:00
2011-02-03	17,800	13.35	13.70	13.35	13.70	00:00:00
2011-02-04	2,700	13.65	13.70	13.50	13.70	00:00:00
2011-02-07	31,600	13.54	13.66	13.50	13.66	00:00:00
2011-02-08	21,600	13.79	13.80	13.60	13.73	00:00:00
2011-02-09	16,900	13.61	13.61	13.57	13.57	00:00:00
2011-02-10	1,400	13.51	13.51	13.50	13.50	00:00:00
2011-02-11	15,400	13.40	13.50	13.38	13.50	00:00:00
2011-02-14	4,400	13.39	13.88	13.31	13.55	00:00:00
2011-02-15	3,900	13.55	13.76	13.55	13.70	00:00:00
2011-02-16	24,900	13.83	13.83	13.46	13.62	00:00:00
2011-02-17	371,600	13.60	13.70	13.20	13.55	00:00:00
2011-02-18	1,300	13.39	13.44	13.39	13.44	00:00:00
2011-02-22	23,200	13.81	13.81	13.30	13.35	00:00:00
2011-02-23	6,700	13.49	13.49	13.25	13.35	00:00:00
2011-02-24	100,400	13.39	13.39	12.75	12.75	00:00:00
2011-02-25	15,300	13.13	13.13	12.79	12.79	00:00:00
2011-02-28	6,200	12.69	12.70	12.47	12.50	00:00:00
2011-03-01	6,300	12.75	12.75	12.25	12.35	00:00:00
2011-03-02	72,300	12.25	12.25	12.15	12.25	00:00:00
2011-03-03	13,700	12.26	12.26	11.95	11.95	00:00:00
2011-03-04	133,400	12.00	12.06	11.90	12.06	00:00:00
2011-03-07	43,200	11.91	12.60	11.91	12.20	00:00:00
2011-03-08	238,800	12.50	12.50	11.90	11.90	00:00:00
2011-03-09	247,400	12.00	12.00	11.25	11.30	00:00:00
2011-03-10	59,500	11.64	11.64	11.07	11.15	00:00:00
2011-03-11	162,100	11.06	11.06	10.26	10.77	00:00:00
2011-03-14	10,100	10.73	10.83	10.55	10.67	00:00:00
2011-03-15	33,500	10.65	10.65	10.16	10.25	00:00:00
2011-03-16	32,500	10.20	10.25	10.12	10.20	00:00:00
2011-03-17	31,400	10.25	10.35	10.20	10.25	00:00:00
2011-03-18	35,000	10.25	10.76	10.25	10.35	00:00:00
2011-03-21	42,300	10.46	10.99	10.41	10.90	00:00:00
2011-03-22	27,400	10.89	11.43	10.50	11.30	00:00:00
2011-03-23	24,800	11.49	11.97	11.49	11.97	00:00:00
2011-03-24	31,400	12.30	12.30	11.61	11.64	00:00:00
2011-03-25	14,300	11.80	11.80	11.26	11.74	00:00:00
2011-03-28	2,300	11.20	12.10	11.20	11.95	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>