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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-01-17	1,366	4.35	4.50	4.25	4.50	00:00:00
2003-01-20	701	4.55	4.65	4.40	4.47	00:00:00
2003-01-21	510	4.55	4.59	4.39	4.39	00:00:00
2003-01-22	508	4.41	4.50	4.35	4.45	00:00:00
2003-01-23	646	4.60	4.60	4.40	4.41	00:00:00
2003-01-24	458	4.41	4.47	4.10	4.30	00:00:00
2003-01-27	604	4.20	4.40	4.00	4.10	00:00:00
2003-01-28	750	4.00	4.00	3.42	3.90	00:00:00
2003-01-29	656	4.00	4.00	3.80	3.94	00:00:00
2003-01-30	1,094	3.95	3.95	3.80	3.90	00:00:00
2003-01-31	1,408	3.85	3.90	3.63	3.89	00:00:00
2003-02-03	428	3.93	3.95	3.75	3.90	00:00:00
2003-02-04	327	3.95	3.98	3.90	3.98	00:00:00
2003-02-05	587	3.95	3.95	3.83	3.94	00:00:00
2003-02-06	277	3.82	3.84	3.60	3.78	00:00:00
2003-02-07	87	3.70	3.75	3.65	3.75	00:00:00
2003-02-10	278	3.70	3.75	3.60	3.75	00:00:00
2003-02-11	570	3.71	3.90	3.70	3.90	00:00:00
2003-02-12	588	3.80	3.95	3.68	3.85	00:00:00
2003-02-13	870	3.75	3.87	3.75	3.80	00:00:00
2003-02-14	202	3.80	3.84	3.75	3.81	00:00:00
2003-02-17	138	3.81	3.81	3.78	3.80	00:00:00
2003-02-18	233	3.75	3.83	3.66	3.83	00:00:00
2003-02-19	532	3.80	3.90	3.70	3.75	00:00:00
2003-02-20	311	3.72	3.84	3.71	3.75	00:00:00
2003-02-21	179	3.80	3.80	3.70	3.70	00:00:00
2003-02-24	77	3.65	3.75	3.65	3.70	00:00:00
2003-02-25	30	3.80	3.80	3.65	3.80	00:00:00
2003-02-26	365	3.60	3.75	3.58	3.58	00:00:00
2003-02-27	31	3.62	3.66	3.60	3.60	00:00:00
2003-02-28	115	3.59	3.68	3.58	3.62	00:00:00
2003-03-03	268	3.62	3.70	3.56	3.65	00:00:00
2003-03-04	250	3.74	3.80	3.71	3.71	00:00:00
2003-03-05	363	3.75	3.75	3.75	3.75	00:00:00
2003-03-06	512	3.85	3.85	3.76	3.83	00:00:00
2003-03-07	502	3.75	3.90	3.75	3.75	00:00:00
2003-03-10	558	3.77	3.77	3.60	3.73	00:00:00
2003-03-11	38	3.70	3.70	3.65	3.70	00:00:00
2003-03-12	110	3.66	3.75	3.66	3.75	00:00:00
2003-03-13	371	3.70	3.70	3.60	3.60	00:00:00
2003-03-14	231	3.65	3.90	3.61	3.85	00:00:00
2003-03-17	21	3.70	3.72	3.70	3.72	00:00:00
2003-03-18	39	3.85	3.90	3.78	3.90	00:00:00
2003-03-19	94	3.80	3.90	3.77	3.84	00:00:00
2003-03-20	7	3.77	3.77	3.77	3.77	00:00:00
2003-03-21	272	3.80	3.80	3.65	3.65	00:00:00
2003-03-24	94	3.70	3.70	3.65	3.66	00:00:00
2003-03-25	65	3.66	3.66	3.66	3.66	00:00:00
2003-03-26	54	3.62	3.62	3.60	3.60	00:00:00
2003-03-27	85	3.60	3.75	3.57	3.75	00:00:00
2003-03-28	129	3.58	3.75	3.58	3.58	00:00:00
2003-03-31	84	3.57	3.67	3.55	3.58	00:00:00
2003-04-01	322	3.58	3.58	3.30	3.50	00:00:00
2003-04-02	118	3.55	3.55	3.35	3.40	00:00:00
2003-04-03	120	3.36	3.50	3.36	3.40	00:00:00
2003-04-04	598	3.25	3.31	3.20	3.30	00:00:00
2003-04-07	118	3.30	3.30	3.20	3.20	00:00:00
2003-04-08	165	3.16	3.25	3.10	3.10	00:00:00
2003-04-09	238	3.15	3.35	3.15	3.29	00:00:00
2003-04-10	43	3.33	3.33	3.30	3.33	00:00:00
2003-04-11	145	3.20	3.45	3.20	3.45	00:00:00
2003-04-14	67	3.50	3.50	3.20	3.38	00:00:00
2003-04-15	58	3.28	3.40	3.28	3.40	00:00:00
2003-04-16	175	3.40	3.40	3.25	3.25	00:00:00
2003-04-17	112	3.25	3.30	3.20	3.20	00:00:00
2003-04-21	55	3.20	3.32	3.20	3.30	00:00:00
2003-04-22	133	3.32	3.45	3.32	3.45	00:00:00
2003-04-23	7	3.37	3.37	3.37	3.37	00:00:00
2003-04-24	126	3.40	3.40	3.26	3.40	00:00:00
2003-04-25	68	3.32	3.32	3.25	3.25	00:00:00
2003-04-28	51	3.30	3.30	3.25	3.30	00:00:00
2003-04-29	313	3.35	3.40	3.35	3.40	00:00:00
2003-04-30	343	3.40	3.75	3.40	3.50	00:00:00
2003-05-01	393	3.50	3.55	3.45	3.55	00:00:00
2003-05-02	215	3.55	3.55	3.45	3.55	00:00:00
2003-05-05	371	3.55	3.75	3.55	3.67	00:00:00
2003-05-06	683	3.75	4.00	3.69	3.80	00:00:00
2003-05-07	404	3.80	3.80	3.65	3.70	00:00:00
2003-05-08	459	3.70	3.75	3.61	3.65	00:00:00
2003-05-09	96	3.65	3.65	3.56	3.60	00:00:00
2003-05-12	155	3.60	3.60	3.43	3.43	00:00:00
2003-05-13	161	3.42	3.46	3.40	3.40	00:00:00
2003-05-14	252	3.41	3.41	3.28	3.28	00:00:00
2003-05-15	245	3.25	3.25	3.06	3.14	00:00:00
2003-05-16	194	3.12	3.20	3.10	3.10	00:00:00
2003-05-20	301	3.20	3.20	3.05	3.10	00:00:00
2003-05-21	472	3.19	3.22	3.01	3.10	00:00:00
2003-05-22	230	3.10	3.10	3.05	3.05	00:00:00
2003-05-23	122	3.15	3.15	3.09	3.10	00:00:00
2003-05-26	263	3.10	3.10	2.96	3.00	00:00:00
2003-05-27	209	3.00	3.03	2.81	2.81	00:00:00
2003-05-28	986	2.75	2.75	2.60	2.64	00:00:00
2003-05-29	851	2.65	2.75	2.65	2.75	00:00:00
2003-05-30	105	2.70	2.81	2.66	2.70	00:00:00
2003-06-02	36	2.73	2.73	2.72	2.72	00:00:00
2003-06-03	134	2.72	2.90	2.72	2.78	00:00:00
2003-06-04	152	2.75	2.79	2.69	2.79	00:00:00
2003-06-05	194	2.84	2.85	2.72	2.72	00:00:00
2003-06-06	12	2.68	2.79	2.68	2.79	00:00:00
2003-06-09	123	2.68	2.75	2.65	2.70	00:00:00
2003-06-10	79	2.65	2.69	2.63	2.69	00:00:00
2003-06-11	145	2.61	2.61	2.57	2.57	00:00:00
2003-06-12	55	2.70	2.70	2.60	2.60	00:00:00
2003-06-13	143	2.75	2.75	2.65	2.72	00:00:00
2003-06-16	23	2.72	2.72	2.65	2.65	00:00:00
2003-06-17	82	2.60	2.75	2.60	2.75	00:00:00
2003-06-18	180	2.75	2.80	2.68	2.68	00:00:00
2003-06-19	161	2.75	2.78	2.65	2.73	00:00:00
2003-06-20	395	2.66	2.90	2.66	2.80	00:00:00
2003-06-23	20	2.79	2.79	2.79	2.79	00:00:00
2003-06-24	120	2.79	2.79	2.72	2.75	00:00:00
2003-06-25	81	2.74	2.75	2.70	2.75	00:00:00
2003-06-26	141	2.68	2.75	2.65	2.75	00:00:00
2003-06-27	121	2.62	2.75	2.62	2.75	00:00:00
2003-06-30	105	2.65	2.75	2.62	2.75	00:00:00
2003-07-02	176	2.65	2.68	2.52	2.62	00:00:00
2003-07-04	5	2.60	2.60	2.60	2.60	00:00:00
2003-07-07	12	2.67	2.67	2.63	2.63	00:00:00
2003-07-08	109	2.74	2.75	2.60	2.60	00:00:00
2003-07-09	154	2.75	2.75	2.53	2.60	00:00:00
2003-07-10	75	2.60	2.67	2.56	2.67	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 > >>