|
 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 | | 2011-03-28 | 2,300 | 11.20 | 12.10 | 11.20 | 11.95 | 00:00:00 | | 2011-03-29 | 9,500 | 11.59 | 11.82 | 11.32 | 11.49 | 00:00:00 | | 2011-03-30 | 7,300 | 11.29 | 11.40 | 11.25 | 11.40 | 00:00:00 | | 2011-03-31 | 53,800 | 11.67 | 12.55 | 11.67 | 12.20 | 00:00:00 | | 2011-04-01 | 6,400 | 12.08 | 12.25 | 12.07 | 12.08 | 00:00:00 | | 2011-04-04 | 9,900 | 12.24 | 12.24 | 12.00 | 12.00 | 00:00:00 | | 2011-04-05 | 46,200 | 11.60 | 11.95 | 11.60 | 11.80 | 00:00:00 | | 2011-04-06 | 29,600 | 11.81 | 12.20 | 11.80 | 11.88 | 00:00:00 | | 2011-04-07 | 15,700 | 11.97 | 12.10 | 11.90 | 12.10 | 00:00:00 | | 2011-04-08 | 89,300 | 12.13 | 13.24 | 12.12 | 12.98 | 00:00:00 | | 2011-04-11 | 13,500 | 13.21 | 13.21 | 12.42 | 12.73 | 00:00:00 | | 2011-04-12 | 144,400 | 12.51 | 12.51 | 12.05 | 12.10 | 00:00:00 | | 2011-04-13 | 7,200 | 12.11 | 13.25 | 12.11 | 12.80 | 00:00:00 | | 2011-04-14 | 400 | 12.75 | 12.75 | 12.71 | 12.71 | 00:00:00 | | 2011-04-15 | 6,700 | 12.66 | 13.15 | 12.66 | 13.08 | 00:00:00 | | 2011-04-18 | 34,100 | 12.80 | 12.96 | 12.75 | 12.75 | 00:00:00 | | 2011-04-19 | 9,300 | 12.99 | 12.99 | 12.75 | 12.86 | 00:00:00 | | 2011-04-20 | 5,500 | 12.90 | 12.90 | 12.75 | 12.75 | 00:00:00 | | 2011-04-21 | 21,700 | 12.75 | 12.76 | 12.74 | 12.75 | 00:00:00 | | 2011-04-25 | 64,600 | 12.78 | 13.12 | 12.78 | 13.00 | 00:00:00 | | 2011-04-26 | 3,600 | 13.00 | 13.00 | 12.63 | 12.85 | 00:00:00 | | 2011-04-27 | 33,000 | 12.76 | 13.08 | 12.76 | 13.08 | 00:00:00 | | 2011-04-28 | 12,000 | 13.00 | 13.25 | 13.00 | 13.25 | 00:00:00 | | 2011-04-29 | 8,300 | 13.10 | 13.10 | 13.00 | 13.06 | 00:00:00 | | 2011-05-02 | 10,100 | 13.06 | 13.26 | 13.06 | 13.20 | 00:00:00 | | 2011-05-03 | 19,000 | 13.00 | 13.20 | 13.00 | 13.20 | 00:00:00 | | 2011-05-04 | 36,000 | 13.20 | 13.24 | 13.00 | 13.20 | 00:00:00 | | 2011-05-05 | 38,200 | 13.01 | 13.25 | 12.75 | 12.75 | 00:00:00 | | 2011-05-06 | 6,500 | 12.67 | 13.00 | 12.67 | 12.70 | 00:00:00 | | 2011-05-09 | 4,600 | 12.98 | 12.98 | 12.75 | 12.90 | 00:00:00 | | 2011-05-10 | 5,000 | 12.55 | 12.80 | 12.55 | 12.75 | 00:00:00 | | 2011-05-11 | 2,800 | 12.75 | 13.05 | 12.75 | 12.96 | 00:00:00 | | 2011-05-12 | 1,500 | 12.95 | 12.95 | 12.82 | 12.87 | 00:00:00 | | 2011-05-13 | 36,000 | 12.75 | 12.76 | 12.03 | 12.03 | 00:00:00 | | 2011-05-16 | 25,000 | 12.14 | 12.65 | 12.00 | 12.28 | 00:00:00 | | 2011-05-17 | 3,500 | 12.01 | 12.03 | 11.90 | 11.95 | 00:00:00 | | 2011-05-18 | 700 | 11.93 | 12.07 | 11.93 | 12.07 | 00:00:00 | | 2011-05-19 | 3,500 | 12.05 | 12.15 | 12.05 | 12.15 | 00:00:00 | | 2011-05-20 | 1,700 | 12.05 | 12.05 | 11.90 | 11.90 | 00:00:00 | | 2011-05-24 | 29,000 | 12.25 | 12.57 | 12.23 | 12.52 | 00:00:00 | | 2011-05-25 | 16,500 | 12.69 | 12.70 | 12.24 | 12.24 | 00:00:00 | | 2011-05-26 | 10,500 | 12.24 | 12.25 | 12.01 | 12.05 | 00:00:00 | | 2011-05-27 | 1,600 | 12.05 | 12.22 | 11.85 | 12.12 | 00:00:00 | | 2011-05-30 | 600 | 11.92 | 12.00 | 11.92 | 12.00 | 00:00:00 | | 2011-05-31 | 57,300 | 12.10 | 12.45 | 12.00 | 12.45 | 00:00:00 | | 2011-06-01 | 6,800 | 12.45 | 12.54 | 12.25 | 12.28 | 00:00:00 | | 2011-06-02 | 1,900 | 12.30 | 12.35 | 12.25 | 12.25 | 00:00:00 | | 2011-06-03 | 17,000 | 12.48 | 12.55 | 12.30 | 12.55 | 00:00:00 | | 2011-06-06 | 5,700 | 12.95 | 12.99 | 12.15 | 12.25 | 00:00:00 | | 2011-06-07 | 2,800 | 12.01 | 12.45 | 12.00 | 12.45 | 00:00:00 | | 2011-06-08 | 39,600 | 12.01 | 12.39 | 11.85 | 12.07 | 00:00:00 | | 2011-06-09 | 8,800 | 12.00 | 12.00 | 11.94 | 12.00 | 00:00:00 | | 2011-06-10 | 57,800 | 12.00 | 12.10 | 11.80 | 11.80 | 00:00:00 | | 2011-06-13 | 33,600 | 11.80 | 11.89 | 11.80 | 11.80 | 00:00:00 | | 2011-06-14 | 5,400 | 11.82 | 12.00 | 11.82 | 12.00 | 00:00:00 | | 2011-06-15 | 13,400 | 11.90 | 11.93 | 11.80 | 11.80 | 00:00:00 | | 2011-06-16 | 10,700 | 11.85 | 12.08 | 11.80 | 11.80 | 00:00:00 | | 2011-06-17 | 9,100 | 11.80 | 11.80 | 11.56 | 11.74 | 00:00:00 | | 2011-06-20 | 7,900 | 11.55 | 11.55 | 11.30 | 11.31 | 00:00:00 | | 2011-06-21 | 6,300 | 11.53 | 11.53 | 11.25 | 11.29 | 00:00:00 | | 2011-06-22 | 8,100 | 11.54 | 11.75 | 11.54 | 11.65 | 00:00:00 | | 2011-06-23 | 11,900 | 11.65 | 11.66 | 11.36 | 11.59 | 00:00:00 | | 2011-06-24 | 3,100 | 11.63 | 11.63 | 11.50 | 11.50 | 00:00:00 | | 2011-06-27 | 15,500 | 11.25 | 11.25 | 10.95 | 10.95 | 00:00:00 | | 2011-06-28 | 3,700 | 11.19 | 11.19 | 10.79 | 10.79 | 00:00:00 | | 2011-06-29 | 1,800 | 11.14 | 11.14 | 10.81 | 11.11 | 00:00:00 | | 2011-06-30 | 53,000 | 11.10 | 11.25 | 10.94 | 10.94 | 00:00:00 | | 2011-07-04 | 1,900 | 11.25 | 11.25 | 11.25 | 11.25 | 00:00:00 | | 2011-07-05 | 11,800 | 11.10 | 11.15 | 10.81 | 11.15 | 00:00:00 | | 2011-07-06 | 3,500 | 11.15 | 11.30 | 11.09 | 11.09 | 00:00:00 | | 2011-07-07 | 1,500 | 11.20 | 11.20 | 11.04 | 11.04 | 00:00:00 | | 2011-07-08 | 1,100 | 11.03 | 11.10 | 11.00 | 11.10 | 00:00:00 | | 2011-07-11 | 4,000 | 11.01 | 11.16 | 10.90 | 11.11 | 00:00:00 | | 2011-07-12 | 16,100 | 10.88 | 11.60 | 10.88 | 11.45 | 00:00:00 | | 2011-07-13 | 7,800 | 11.40 | 11.70 | 11.11 | 11.70 | 00:00:00 | | 2011-07-14 | 26,300 | 11.75 | 12.10 | 11.64 | 12.08 | 00:00:00 | | 2011-07-15 | 8,400 | 12.10 | 12.16 | 11.60 | 11.75 | 00:00:00 | | 2011-07-18 | 14,100 | 12.15 | 12.26 | 11.76 | 11.76 | 00:00:00 | | 2011-07-19 | 9,900 | 11.99 | 11.99 | 11.40 | 11.45 | 00:00:00 | | 2011-07-20 | 1,800 | 11.26 | 11.44 | 11.25 | 11.25 | 00:00:00 | | 2011-07-21 | 8,700 | 11.25 | 11.65 | 11.15 | 11.15 | 00:00:00 | | 2011-07-22 | 4,600 | 11.17 | 11.66 | 11.06 | 11.14 | 00:00:00 | | 2011-07-25 | 3,100 | 11.11 | 11.28 | 11.10 | 11.28 | 00:00:00 | | 2011-07-26 | 10,200 | 11.11 | 11.27 | 11.00 | 11.00 | 00:00:00 | | 2011-07-27 | 10,600 | 11.00 | 11.34 | 10.91 | 11.34 | 00:00:00 | | 2011-07-28 | 20,900 | 11.42 | 11.60 | 10.98 | 11.40 | 00:00:00 | | 2011-07-29 | 7,400 | 10.94 | 11.69 | 10.90 | 11.69 | 00:00:00 | | 2011-08-02 | 13,400 | 11.60 | 11.99 | 11.20 | 11.72 | 00:00:00 | | 2011-08-03 | 6,000 | 12.14 | 12.24 | 11.75 | 11.95 | 00:00:00 | | 2011-08-04 | 21,100 | 12.00 | 12.25 | 11.40 | 11.41 | 00:00:00 | | 2011-08-05 | 9,100 | 11.72 | 11.83 | 11.15 | 11.40 | 00:00:00 | | 2011-08-08 | 8,900 | 11.83 | 12.25 | 11.41 | 11.88 | 00:00:00 | | 2011-08-09 | 8,300 | 12.16 | 12.16 | 11.25 | 11.33 | 00:00:00 | | 2011-08-10 | 10,000 | 11.74 | 11.90 | 11.61 | 11.90 | 00:00:00 | | 2011-08-11 | 9,900 | 11.35 | 11.83 | 11.35 | 11.70 | 00:00:00 | | 2011-08-12 | 10,500 | 11.55 | 11.91 | 11.25 | 11.91 | 00:00:00 | | 2011-08-15 | 9,500 | 11.80 | 12.25 | 11.80 | 12.25 | 00:00:00 | | 2011-08-16 | 23,300 | 12.15 | 12.29 | 12.10 | 12.15 | 00:00:00 | | 2011-08-17 | 12,100 | 12.25 | 12.25 | 12.05 | 12.23 | 00:00:00 | | 2011-08-18 | 39,600 | 12.10 | 12.38 | 12.10 | 12.35 | 00:00:00 | | 2011-08-19 | 8,500 | 12.00 | 12.48 | 12.00 | 12.14 | 00:00:00 | | 2011-08-22 | 88,100 | 12.50 | 13.47 | 12.50 | 12.74 | 00:00:00 | | 2011-08-23 | 10,000 | 12.75 | 12.75 | 12.00 | 12.60 | 00:00:00 | | 2011-08-24 | 20,600 | 12.50 | 12.56 | 12.00 | 12.20 | 00:00:00 | | 2011-08-25 | 8,300 | 12.00 | 12.05 | 11.70 | 12.05 | 00:00:00 | | 2011-08-26 | 3,900 | 11.90 | 12.00 | 11.81 | 11.81 | 00:00:00 | | 2011-08-29 | 7,900 | 11.82 | 12.09 | 11.82 | 11.90 | 00:00:00 | | 2011-08-30 | 16,900 | 12.50 | 12.98 | 12.30 | 12.98 | 00:00:00 | | 2011-08-31 | 9,500 | 12.79 | 12.84 | 12.66 | 12.70 | 00:00:00 | | 2011-09-01 | 20,100 | 12.90 | 12.92 | 12.65 | 12.92 | 00:00:00 | | 2011-09-02 | 36,400 | 12.25 | 15.25 | 12.25 | 14.05 | 00:00:00 | | 2011-09-06 | 15,600 | 14.00 | 14.65 | 13.90 | 14.03 | 00:00:00 | | 2011-09-07 | 4,200 | 14.00 | 14.11 | 13.80 | 14.10 | 00:00:00 | | 2011-09-08 | 217,000 | 14.50 | 16.08 | 14.50 | 16.08 | 00:00:00 | | 2011-09-09 | 24,700 | 15.64 | 15.96 | 15.64 | 15.96 | 00:00:00 | | 2011-09-12 | 20,300 | 15.65 | 15.87 | 15.00 | 15.23 | 00:00:00 | | 2011-09-13 | 11,900 | 15.10 | 15.80 | 15.06 | 15.80 | 00:00:00 | | 2011-09-14 | 9,000 | 15.70 | 15.99 | 15.55 | 15.97 | 00:00:00 | | 2011-09-15 | 30,100 | 15.97 | 15.97 | 15.01 | 15.15 | 00:00:00 | | 2011-09-16 | 3,000 | 15.38 | 15.38 | 15.25 | 15.25 | 00:00:00 | | 2011-09-19 | 5,700 | 15.40 | 15.50 | 15.27 | 15.42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
