|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-03-12 | 79,400 | 11.39 | 11.51 | 11.24 | 11.35 | 00:00:00 | | 2012-03-13 | 71,300 | 11.35 | 11.45 | 11.35 | 11.35 | 00:00:00 | | 2012-03-14 | 26,000 | 11.32 | 11.32 | 10.70 | 10.70 | 00:00:00 | | 2012-03-15 | 17,900 | 10.95 | 11.34 | 10.70 | 11.34 | 00:00:00 | | 2012-03-16 | 33,100 | 11.00 | 11.80 | 10.87 | 11.80 | 00:00:00 | | 2012-03-19 | 26,500 | 11.80 | 11.80 | 11.65 | 11.75 | 00:00:00 | | 2012-03-20 | 7,100 | 11.79 | 11.79 | 10.94 | 11.32 | 00:00:00 | | 2012-03-21 | 65,000 | 11.33 | 11.50 | 11.15 | 11.15 | 00:00:00 | | 2012-03-22 | 26,800 | 11.00 | 11.37 | 11.00 | 11.32 | 00:00:00 | | 2012-03-23 | 17,200 | 11.40 | 11.75 | 11.40 | 11.73 | 00:00:00 | | 2012-03-26 | 23,300 | 11.75 | 11.97 | 11.75 | 11.89 | 00:00:00 | | 2012-03-27 | 41,000 | 11.90 | 12.29 | 11.85 | 11.88 | 00:00:00 | | 2012-03-28 | 72,100 | 11.82 | 12.00 | 11.75 | 11.95 | 00:00:00 | | 2012-03-29 | 12,700 | 11.75 | 12.43 | 11.74 | 11.98 | 00:00:00 | | 2012-03-30 | 15,000 | 12.15 | 12.15 | 11.90 | 12.00 | 00:00:00 | | 2012-04-02 | 24,100 | 12.15 | 12.33 | 12.01 | 12.26 | 00:00:00 | | 2012-04-03 | 15,700 | 12.26 | 12.45 | 12.05 | 12.22 | 00:00:00 | | 2012-04-04 | 89,500 | 12.20 | 12.40 | 12.01 | 12.20 | 00:00:00 | | 2012-04-05 | 110,000 | 12.20 | 12.33 | 12.20 | 12.30 | 00:00:00 | | 2012-04-09 | 21,000 | 12.10 | 12.37 | 12.10 | 12.30 | 00:00:00 | | 2012-04-10 | 12,700 | 12.10 | 12.48 | 12.10 | 12.48 | 00:00:00 | | 2012-04-11 | 18,700 | 12.48 | 13.99 | 12.48 | 13.32 | 00:00:00 | | 2012-04-12 | 21,200 | 12.91 | 13.65 | 12.90 | 13.65 | 00:00:00 | | 2012-04-13 | 10,400 | 13.50 | 13.69 | 13.44 | 13.59 | 00:00:00 | | 2012-04-16 | 18,700 | 13.25 | 13.47 | 13.20 | 13.28 | 00:00:00 | | 2012-04-17 | 15,900 | 13.29 | 13.39 | 13.00 | 13.21 | 00:00:00 | | 2012-04-18 | 33,000 | 13.18 | 13.46 | 13.09 | 13.46 | 00:00:00 | | 2012-04-19 | 10,000 | 13.25 | 13.34 | 13.05 | 13.28 | 00:00:00 | | 2012-04-20 | 37,300 | 13.20 | 13.48 | 12.33 | 12.33 | 00:00:00 | | 2012-04-23 | 29,700 | 12.30 | 12.30 | 11.54 | 11.87 | 00:00:00 | | 2012-04-24 | 9,800 | 11.80 | 12.13 | 11.80 | 11.95 | 00:00:00 | | 2012-04-25 | 4,200 | 12.19 | 12.46 | 11.98 | 12.10 | 00:00:00 | | 2012-04-26 | 19,400 | 11.95 | 12.30 | 11.95 | 12.30 | 00:00:00 | | 2012-04-27 | 6,300 | 12.44 | 13.01 | 12.25 | 12.30 | 00:00:00 | | 2012-04-30 | 8,200 | 12.39 | 13.00 | 12.25 | 13.00 | 00:00:00 | | 2012-05-01 | 8,600 | 12.91 | 12.91 | 12.00 | 12.47 | 00:00:00 | | 2012-05-02 | 16,100 | 12.38 | 12.38 | 11.94 | 12.00 | 00:00:00 | | 2012-05-03 | 4,000 | 12.04 | 12.39 | 11.54 | 11.96 | 00:00:00 | | 2012-05-04 | 3,500 | 11.62 | 11.80 | 11.60 | 11.61 | 00:00:00 | | 2012-05-07 | 14,100 | 11.99 | 12.07 | 10.91 | 11.07 | 00:00:00 | | 2012-05-08 | 44,300 | 10.90 | 10.90 | 9.81 | 9.85 | 00:00:00 | | 2012-05-09 | 50,500 | 9.83 | 9.91 | 9.37 | 9.56 | 00:00:00 | | 2012-05-10 | 24,100 | 9.76 | 10.00 | 9.33 | 9.37 | 00:00:00 | | 2012-05-11 | 81,700 | 9.30 | 9.30 | 8.51 | 8.69 | 00:00:00 | | 2012-05-14 | 125,100 | 8.67 | 8.67 | 7.99 | 8.03 | 00:00:00 | | 2012-05-15 | 16,000 | 8.07 | 8.74 | 8.07 | 8.32 | 00:00:00 | | 2012-05-16 | 19,000 | 8.17 | 8.93 | 8.17 | 8.74 | 00:00:00 | | 2012-05-17 | 13,200 | 9.00 | 9.16 | 8.91 | 8.91 | 00:00:00 | | 2012-05-18 | 13,700 | 9.22 | 9.68 | 9.02 | 9.02 | 00:00:00 | | 2012-05-22 | 17,700 | 9.25 | 9.68 | 9.25 | 9.65 | 00:00:00 | | 2012-05-23 | 20,000 | 9.65 | 9.65 | 9.20 | 9.59 | 00:00:00 | | 2012-05-24 | 12,500 | 9.70 | 9.98 | 9.70 | 9.98 | 00:00:00 | | 2012-05-25 | 2,600 | 10.00 | 10.05 | 10.00 | 10.04 | 00:00:00 | | 2012-05-28 | 3,900 | 10.00 | 10.15 | 10.00 | 10.10 | 00:00:00 | | 2012-05-29 | 9,300 | 9.92 | 10.01 | 9.65 | 9.73 | 00:00:00 | | 2012-05-30 | 12,400 | 9.78 | 9.78 | 9.22 | 9.30 | 00:00:00 | | 2012-05-31 | 11,600 | 9.79 | 9.80 | 9.28 | 9.32 | 00:00:00 | | 2012-06-01 | 23,900 | 9.70 | 10.44 | 9.30 | 10.44 | 00:00:00 | | 2012-06-04 | 5,200 | 10.24 | 10.35 | 9.90 | 10.29 | 00:00:00 | | 2012-06-05 | 5,500 | 10.22 | 10.27 | 10.00 | 10.05 | 00:00:00 | | 2012-06-06 | 19,500 | 10.10 | 10.79 | 10.10 | 10.34 | 00:00:00 | | 2012-06-07 | 5,200 | 10.20 | 10.34 | 10.02 | 10.21 | 00:00:00 | | 2012-06-08 | 9,000 | 10.19 | 10.19 | 10.00 | 10.00 | 00:00:00 | | 2012-06-11 | 1,600 | 10.00 | 10.10 | 9.93 | 9.98 | 00:00:00 | | 2012-06-12 | 16,000 | 9.99 | 10.05 | 9.88 | 9.88 | 00:00:00 | | 2012-06-13 | 8,400 | 10.07 | 10.19 | 10.05 | 10.17 | 00:00:00 | | 2012-06-14 | 5,800 | 10.49 | 10.49 | 9.75 | 10.00 | 00:00:00 | | 2012-06-15 | 14,700 | 9.98 | 10.00 | 9.91 | 9.91 | 00:00:00 | | 2012-06-18 | 4,100 | 9.90 | 9.99 | 9.85 | 9.87 | 00:00:00 | | 2012-06-19 | 12,200 | 9.75 | 10.15 | 9.72 | 10.15 | 00:00:00 | | 2012-06-20 | 7,500 | 9.84 | 10.00 | 9.84 | 10.00 | 00:00:00 | | 2012-06-21 | 25,000 | 9.87 | 10.05 | 9.75 | 9.90 | 00:00:00 | | 2012-06-22 | 6,800 | 9.89 | 9.90 | 9.66 | 9.90 | 00:00:00 | | 2012-06-25 | 16,600 | 9.64 | 9.64 | 9.26 | 9.26 | 00:00:00 | | 2012-06-26 | 6,400 | 9.38 | 9.38 | 8.86 | 9.25 | 00:00:00 | | 2012-06-27 | 4,100 | 9.20 | 9.20 | 8.90 | 9.15 | 00:00:00 | | 2012-06-28 | 9,400 | 9.03 | 9.30 | 8.98 | 8.98 | 00:00:00 | | 2012-06-29 | 12,100 | 9.20 | 9.45 | 9.20 | 9.21 | 00:00:00 | | 2012-07-03 | 15,000 | 9.55 | 9.75 | 9.55 | 9.60 | 00:00:00 | | 2012-07-04 | 0 | 9.60 | 9.60 | 9.60 | 9.60 | 00:00:00 | | 2012-07-05 | 2,900 | 9.72 | 9.72 | 9.56 | 9.56 | 00:00:00 | | 2012-07-06 | 300 | 9.70 | 9.70 | 9.48 | 9.48 | 00:00:00 | | 2012-07-09 | 3,500 | 9.40 | 9.53 | 9.28 | 9.28 | 00:00:00 | | 2012-07-10 | 8,400 | 9.48 | 9.48 | 9.25 | 9.26 | 00:00:00 | | 2012-07-11 | 26,900 | 9.37 | 9.37 | 8.65 | 9.15 | 00:00:00 | | 2012-07-12 | 5,000 | 9.10 | 9.10 | 8.84 | 9.09 | 00:00:00 | | 2012-07-13 | 3,600 | 8.85 | 9.00 | 8.72 | 8.99 | 00:00:00 | | 2012-07-16 | 13,500 | 8.99 | 8.99 | 8.65 | 8.65 | 00:00:00 | | 2012-07-17 | 9,800 | 8.78 | 8.83 | 8.55 | 8.68 | 00:00:00 | | 2012-07-18 | 2,900 | 8.68 | 8.75 | 8.51 | 8.51 | 00:00:00 | | 2012-07-19 | 5,000 | 8.70 | 8.70 | 8.65 | 8.65 | 00:00:00 | | 2012-07-20 | 5,100 | 8.63 | 8.65 | 8.50 | 8.60 | 00:00:00 | | 2012-07-23 | 9,200 | 8.47 | 8.47 | 8.31 | 8.31 | 00:00:00 | | 2012-07-24 | 9,500 | 8.27 | 8.49 | 8.27 | 8.40 | 00:00:00 | | 2012-07-25 | 7,900 | 8.35 | 8.43 | 8.21 | 8.21 | 00:00:00 | | 2012-07-26 | 12,100 | 8.40 | 8.40 | 8.10 | 8.20 | 00:00:00 | | 2012-07-27 | 24,200 | 8.07 | 8.17 | 7.90 | 8.05 | 00:00:00 | | 2012-07-30 | 19,100 | 8.11 | 8.20 | 7.90 | 8.00 | 00:00:00 | | 2012-07-31 | 18,200 | 7.92 | 8.00 | 7.70 | 7.75 | 00:00:00 | | 2012-08-01 | 12,500 | 7.75 | 7.95 | 7.75 | 7.87 | 00:00:00 | | 2012-08-02 | 6,600 | 7.90 | 7.90 | 7.72 | 7.75 | 00:00:00 | | 2012-08-03 | 10,500 | 7.72 | 7.95 | 7.69 | 7.85 | 00:00:00 | | 2012-08-07 | 127,500 | 7.85 | 8.15 | 7.85 | 8.03 | 00:00:00 | | 2012-08-08 | 13,300 | 8.14 | 8.14 | 7.90 | 8.09 | 00:00:00 | | 2012-08-09 | 29,000 | 7.96 | 8.10 | 7.96 | 8.10 | 00:00:00 | | 2012-08-10 | 5,800 | 8.10 | 8.10 | 8.00 | 8.01 | 00:00:00 | | 2012-08-13 | 13,800 | 8.14 | 8.60 | 8.03 | 8.03 | 00:00:00 | | 2012-08-14 | 6,700 | 8.13 | 8.13 | 8.04 | 8.05 | 00:00:00 | | 2012-08-15 | 11,400 | 8.04 | 8.05 | 7.85 | 8.00 | 00:00:00 | | 2012-08-16 | 14,600 | 7.90 | 8.05 | 7.80 | 7.85 | 00:00:00 | | 2012-08-17 | 12,200 | 7.80 | 7.89 | 7.70 | 7.80 | 00:00:00 | | 2012-08-20 | 17,100 | 7.88 | 7.88 | 7.60 | 7.66 | 00:00:00 | | 2012-08-21 | 51,900 | 7.86 | 7.86 | 7.46 | 7.50 | 00:00:00 | | 2012-08-22 | 19,700 | 7.69 | 7.80 | 7.64 | 7.80 | 00:00:00 | | 2012-08-23 | 34,400 | 7.99 | 8.30 | 7.83 | 8.04 | 00:00:00 | | 2012-08-24 | 10,400 | 8.09 | 8.10 | 8.05 | 8.05 | 00:00:00 | | 2012-08-27 | 7,100 | 8.10 | 8.10 | 7.99 | 7.99 | 00:00:00 | | 2012-08-28 | 14,600 | 7.96 | 8.04 | 7.86 | 7.86 | 00:00:00 | | 2012-08-29 | 11,200 | 8.09 | 8.09 | 7.85 | 7.94 | 00:00:00 | | 2012-08-30 | 1,400 | 7.85 | 7.85 | 7.85 | 7.85 | 00:00:00 | | 2012-08-31 | 18,200 | 7.81 | 7.94 | 7.75 | 7.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
