|
 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 | | 2011-09-19 | 5,700 | 15.40 | 15.50 | 15.27 | 15.42 | 00:00:00 | | 2011-09-20 | 2,200 | 15.58 | 15.88 | 15.40 | 15.49 | 00:00:00 | | 2011-09-21 | 36,100 | 15.20 | 16.48 | 15.20 | 16.46 | 00:00:00 | | 2011-09-22 | 56,700 | 16.46 | 18.75 | 15.90 | 18.50 | 00:00:00 | | 2011-09-23 | 55,300 | 18.78 | 18.80 | 16.50 | 17.44 | 00:00:00 | | 2011-09-26 | 14,800 | 17.10 | 17.10 | 15.89 | 16.42 | 00:00:00 | | 2011-09-27 | 6,700 | 17.00 | 17.00 | 16.32 | 16.49 | 00:00:00 | | 2011-09-28 | 23,000 | 16.64 | 17.00 | 15.69 | 16.46 | 00:00:00 | | 2011-09-29 | 52,600 | 16.43 | 16.46 | 15.81 | 15.95 | 00:00:00 | | 2011-09-30 | 15,600 | 15.69 | 15.90 | 15.35 | 15.50 | 00:00:00 | | 2011-10-03 | 35,200 | 15.90 | 16.48 | 14.41 | 14.41 | 00:00:00 | | 2011-10-04 | 96,400 | 14.12 | 14.12 | 12.53 | 12.75 | 00:00:00 | | 2011-10-05 | 35,200 | 12.50 | 13.58 | 12.50 | 13.58 | 00:00:00 | | 2011-10-06 | 50,500 | 13.70 | 14.10 | 13.50 | 13.95 | 00:00:00 | | 2011-10-07 | 17,000 | 13.99 | 14.10 | 13.41 | 13.85 | 00:00:00 | | 2011-10-11 | 31,000 | 13.90 | 14.00 | 12.75 | 13.78 | 00:00:00 | | 2011-10-12 | 39,000 | 13.97 | 14.54 | 13.97 | 14.20 | 00:00:00 | | 2011-10-13 | 2,800 | 14.00 | 15.28 | 14.00 | 15.26 | 00:00:00 | | 2011-10-14 | 11,100 | 15.19 | 15.73 | 14.63 | 14.63 | 00:00:00 | | 2011-10-17 | 5,600 | 14.64 | 14.64 | 14.20 | 14.49 | 00:00:00 | | 2011-10-18 | 1,200 | 14.53 | 14.53 | 14.51 | 14.52 | 00:00:00 | | 2011-10-19 | 1,100 | 15.18 | 15.18 | 14.19 | 14.29 | 00:00:00 | | 2011-10-20 | 3,600 | 14.30 | 14.30 | 13.75 | 13.77 | 00:00:00 | | 2011-10-21 | 9,700 | 13.85 | 14.15 | 13.85 | 13.96 | 00:00:00 | | 2011-10-24 | 36,200 | 13.55 | 13.95 | 13.08 | 13.10 | 00:00:00 | | 2011-10-25 | 35,000 | 13.37 | 13.75 | 13.25 | 13.66 | 00:00:00 | | 2011-10-26 | 17,500 | 13.75 | 13.75 | 13.60 | 13.60 | 00:00:00 | | 2011-10-27 | 6,500 | 13.60 | 14.16 | 13.51 | 13.60 | 00:00:00 | | 2011-10-28 | 3,600 | 13.99 | 14.10 | 13.65 | 14.05 | 00:00:00 | | 2011-10-31 | 1,500 | 13.43 | 13.89 | 13.37 | 13.56 | 00:00:00 | | 2011-11-01 | 16,400 | 13.47 | 14.16 | 13.29 | 13.90 | 00:00:00 | | 2011-11-02 | 700 | 13.70 | 14.17 | 13.70 | 14.17 | 00:00:00 | | 2011-11-03 | 16,600 | 14.00 | 14.12 | 13.81 | 14.00 | 00:00:00 | | 2011-11-04 | 5,400 | 14.00 | 14.28 | 14.00 | 14.14 | 00:00:00 | | 2011-11-07 | 4,600 | 14.13 | 14.21 | 14.02 | 14.05 | 00:00:00 | | 2011-11-08 | 8,600 | 14.05 | 14.22 | 13.75 | 14.00 | 00:00:00 | | 2011-11-09 | 2,900 | 14.09 | 14.09 | 13.71 | 14.04 | 00:00:00 | | 2011-11-10 | 7,900 | 13.68 | 13.79 | 13.68 | 13.70 | 00:00:00 | | 2011-11-11 | 1,000 | 13.90 | 13.90 | 13.60 | 13.60 | 00:00:00 | | 2011-11-14 | 13,600 | 13.35 | 13.63 | 13.29 | 13.60 | 00:00:00 | | 2011-11-15 | 8,400 | 13.44 | 13.54 | 13.40 | 13.46 | 00:00:00 | | 2011-11-16 | 600 | 13.65 | 13.68 | 13.65 | 13.68 | 00:00:00 | | 2011-11-17 | 4,800 | 13.70 | 13.97 | 13.50 | 13.51 | 00:00:00 | | 2011-11-18 | 3,700 | 13.75 | 13.93 | 13.35 | 13.50 | 00:00:00 | | 2011-11-21 | 14,300 | 13.49 | 13.62 | 13.00 | 13.00 | 00:00:00 | | 2011-11-22 | 10,200 | 13.25 | 13.25 | 13.01 | 13.15 | 00:00:00 | | 2011-11-23 | 3,800 | 13.00 | 13.00 | 12.80 | 12.81 | 00:00:00 | | 2011-11-24 | 3,100 | 12.72 | 12.72 | 12.62 | 12.62 | 00:00:00 | | 2011-11-25 | 7,400 | 12.82 | 12.82 | 12.12 | 12.17 | 00:00:00 | | 2011-11-28 | 4,700 | 12.91 | 12.91 | 12.40 | 12.44 | 00:00:00 | | 2011-11-29 | 7,400 | 12.38 | 12.39 | 12.21 | 12.39 | 00:00:00 | | 2011-11-30 | 10,100 | 12.50 | 12.75 | 12.24 | 12.24 | 00:00:00 | | 2011-12-01 | 2,800 | 12.30 | 12.62 | 12.22 | 12.22 | 00:00:00 | | 2011-12-02 | 13,700 | 12.25 | 12.60 | 12.20 | 12.58 | 00:00:00 | | 2011-12-05 | 1,900 | 12.20 | 12.58 | 12.05 | 12.20 | 00:00:00 | | 2011-12-06 | 8,400 | 12.28 | 12.29 | 12.17 | 12.20 | 00:00:00 | | 2011-12-07 | 4,700 | 12.44 | 12.44 | 12.05 | 12.05 | 00:00:00 | | 2011-12-08 | 21,200 | 12.05 | 12.24 | 12.05 | 12.10 | 00:00:00 | | 2011-12-09 | 7,500 | 12.10 | 12.25 | 12.01 | 12.25 | 00:00:00 | | 2011-12-12 | 3,800 | 12.00 | 12.18 | 11.96 | 12.07 | 00:00:00 | | 2011-12-13 | 5,700 | 12.08 | 12.10 | 11.97 | 12.09 | 00:00:00 | | 2011-12-14 | 21,800 | 11.90 | 11.99 | 11.63 | 11.63 | 00:00:00 | | 2011-12-15 | 12,000 | 11.73 | 11.73 | 11.50 | 11.73 | 00:00:00 | | 2011-12-16 | 21,400 | 11.83 | 11.84 | 11.59 | 11.65 | 00:00:00 | | 2011-12-19 | 19,200 | 11.50 | 11.50 | 11.25 | 11.26 | 00:00:00 | | 2011-12-20 | 29,100 | 11.33 | 11.71 | 11.33 | 11.38 | 00:00:00 | | 2011-12-21 | 7,200 | 11.37 | 11.37 | 11.25 | 11.37 | 00:00:00 | | 2011-12-22 | 6,900 | 11.25 | 11.25 | 11.23 | 11.25 | 00:00:00 | | 2011-12-23 | 7,800 | 11.21 | 11.36 | 11.21 | 11.36 | 00:00:00 | | 2011-12-28 | 42,800 | 11.20 | 11.20 | 10.51 | 10.51 | 00:00:00 | | 2011-12-29 | 31,800 | 10.51 | 10.51 | 10.38 | 10.48 | 00:00:00 | | 2011-12-30 | 111,000 | 10.50 | 10.50 | 9.97 | 10.14 | 00:00:00 | | 2012-01-03 | 83,500 | 10.40 | 10.40 | 9.90 | 10.00 | 00:00:00 | | 2012-01-04 | 33,800 | 9.99 | 10.12 | 9.82 | 9.95 | 00:00:00 | | 2012-01-05 | 52,700 | 9.85 | 9.90 | 9.74 | 9.75 | 00:00:00 | | 2012-01-06 | 187,500 | 9.80 | 10.13 | 9.57 | 10.00 | 00:00:00 | | 2012-01-09 | 31,300 | 9.90 | 10.17 | 9.88 | 10.02 | 00:00:00 | | 2012-01-10 | 20,700 | 10.00 | 10.28 | 10.00 | 10.15 | 00:00:00 | | 2012-01-11 | 83,000 | 10.15 | 10.35 | 10.00 | 10.35 | 00:00:00 | | 2012-01-12 | 47,200 | 10.50 | 10.50 | 10.27 | 10.30 | 00:00:00 | | 2012-01-13 | 23,500 | 9.98 | 10.28 | 9.90 | 10.07 | 00:00:00 | | 2012-01-16 | 5,400 | 10.10 | 10.10 | 9.95 | 9.95 | 00:00:00 | | 2012-01-17 | 25,400 | 9.95 | 10.13 | 9.74 | 9.74 | 00:00:00 | | 2012-01-18 | 18,900 | 10.00 | 10.03 | 9.80 | 9.96 | 00:00:00 | | 2012-01-19 | 43,400 | 9.99 | 10.00 | 9.85 | 9.90 | 00:00:00 | | 2012-01-20 | 74,100 | 10.00 | 10.00 | 9.70 | 9.75 | 00:00:00 | | 2012-01-23 | 29,700 | 9.94 | 9.94 | 9.65 | 9.70 | 00:00:00 | | 2012-01-24 | 20,000 | 9.74 | 9.74 | 9.46 | 9.60 | 00:00:00 | | 2012-01-25 | 70,100 | 9.55 | 9.69 | 9.45 | 9.65 | 00:00:00 | | 2012-01-26 | 70,200 | 9.60 | 9.88 | 9.40 | 9.60 | 00:00:00 | | 2012-01-27 | 150,900 | 9.60 | 10.00 | 9.50 | 9.80 | 00:00:00 | | 2012-01-30 | 84,100 | 10.00 | 10.49 | 9.99 | 10.40 | 00:00:00 | | 2012-01-31 | 108,400 | 10.60 | 10.70 | 10.20 | 10.40 | 00:00:00 | | 2012-02-01 | 34,600 | 10.45 | 10.54 | 10.08 | 10.30 | 00:00:00 | | 2012-02-02 | 32,700 | 10.15 | 10.40 | 10.15 | 10.35 | 00:00:00 | | 2012-02-03 | 150,600 | 10.40 | 10.40 | 10.06 | 10.18 | 00:00:00 | | 2012-02-06 | 23,600 | 10.20 | 10.22 | 10.05 | 10.15 | 00:00:00 | | 2012-02-07 | 46,900 | 10.15 | 10.20 | 9.94 | 9.94 | 00:00:00 | | 2012-02-08 | 14,000 | 9.94 | 10.01 | 9.85 | 9.99 | 00:00:00 | | 2012-02-09 | 24,200 | 10.00 | 10.00 | 9.87 | 9.94 | 00:00:00 | | 2012-02-10 | 25,500 | 9.81 | 9.84 | 9.69 | 9.84 | 00:00:00 | | 2012-02-13 | 31,900 | 9.85 | 9.88 | 9.74 | 9.77 | 00:00:00 | | 2012-02-14 | 39,700 | 9.75 | 9.75 | 9.53 | 9.53 | 00:00:00 | | 2012-02-15 | 78,500 | 9.50 | 9.52 | 9.30 | 9.32 | 00:00:00 | | 2012-02-16 | 86,000 | 9.31 | 9.70 | 9.31 | 9.70 | 00:00:00 | | 2012-02-17 | 43,500 | 9.70 | 9.70 | 9.54 | 9.56 | 00:00:00 | | 2012-02-21 | 79,100 | 9.70 | 9.70 | 9.57 | 9.67 | 00:00:00 | | 2012-02-22 | 35,100 | 9.67 | 9.70 | 9.62 | 9.70 | 00:00:00 | | 2012-02-23 | 92,900 | 9.69 | 10.30 | 9.60 | 10.28 | 00:00:00 | | 2012-02-24 | 71,500 | 10.27 | 10.27 | 9.82 | 9.92 | 00:00:00 | | 2012-02-27 | 49,800 | 9.70 | 9.90 | 9.57 | 9.75 | 00:00:00 | | 2012-02-28 | 201,300 | 9.80 | 9.89 | 9.61 | 9.65 | 00:00:00 | | 2012-02-29 | 89,700 | 9.60 | 9.72 | 9.59 | 9.69 | 00:00:00 | | 2012-03-01 | 17,300 | 9.73 | 9.80 | 9.66 | 9.66 | 00:00:00 | | 2012-03-02 | 5,900 | 9.68 | 9.68 | 9.52 | 9.56 | 00:00:00 | | 2012-03-05 | 52,100 | 9.59 | 9.80 | 9.57 | 9.66 | 00:00:00 | | 2012-03-06 | 53,900 | 9.62 | 9.63 | 9.42 | 9.60 | 00:00:00 | | 2012-03-07 | 50,100 | 9.55 | 9.98 | 9.55 | 9.98 | 00:00:00 | | 2012-03-08 | 52,000 | 10.41 | 10.97 | 10.32 | 10.89 | 00:00:00 | | 2012-03-09 | 49,600 | 10.80 | 11.64 | 10.62 | 11.64 | 00:00:00 | | 2012-03-12 | 79,400 | 11.39 | 11.51 | 11.24 | 11.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
