|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-08-31 | 18,200 | 7.81 | 7.94 | 7.75 | 7.90 | 00:00:00 | | 2012-09-04 | 39,400 | 7.96 | 8.10 | 7.95 | 7.95 | 00:00:00 | | 2012-09-05 | 16,000 | 7.95 | 7.96 | 7.89 | 7.95 | 00:00:00 | | 2012-09-06 | 6,500 | 8.00 | 8.09 | 7.85 | 7.93 | 00:00:00 | | 2012-09-07 | 27,300 | 8.00 | 8.04 | 7.90 | 7.96 | 00:00:00 | | 2012-09-10 | 27,200 | 8.05 | 8.40 | 7.96 | 7.98 | 00:00:00 | | 2012-09-11 | 4,600 | 7.96 | 8.00 | 7.95 | 7.96 | 00:00:00 | | 2012-09-12 | 18,500 | 8.04 | 8.09 | 8.00 | 8.00 | 00:00:00 | | 2012-09-13 | 32,000 | 8.00 | 8.10 | 7.90 | 7.98 | 00:00:00 | | 2012-09-14 | 79,000 | 8.12 | 8.20 | 7.90 | 8.10 | 00:00:00 | | 2012-09-17 | 30,900 | 8.20 | 8.44 | 8.10 | 8.13 | 00:00:00 | | 2012-09-18 | 32,000 | 8.25 | 8.30 | 8.11 | 8.21 | 00:00:00 | | 2012-09-19 | 123,800 | 8.40 | 9.50 | 8.20 | 9.39 | 00:00:00 | | 2012-09-20 | 59,000 | 9.50 | 10.00 | 9.50 | 9.78 | 00:00:00 | | 2012-09-21 | 34,300 | 9.85 | 9.98 | 9.72 | 9.72 | 00:00:00 | | 2012-09-24 | 22,800 | 9.70 | 9.78 | 9.35 | 9.54 | 00:00:00 | | 2012-09-25 | 32,700 | 9.52 | 9.65 | 8.51 | 8.99 | 00:00:00 | | 2012-09-26 | 22,700 | 8.75 | 9.00 | 8.71 | 8.99 | 00:00:00 | | 2012-09-27 | 13,800 | 9.00 | 9.01 | 8.89 | 9.01 | 00:00:00 | | 2012-09-28 | 33,600 | 9.10 | 9.73 | 9.10 | 9.48 | 00:00:00 | | 2012-10-01 | 12,100 | 9.75 | 9.85 | 9.50 | 9.75 | 00:00:00 | | 2012-10-02 | 8,100 | 9.75 | 9.75 | 9.10 | 9.15 | 00:00:00 | | 2012-10-03 | 13,200 | 9.40 | 9.50 | 8.80 | 9.37 | 00:00:00 | | 2012-10-04 | 6,100 | 9.37 | 9.37 | 9.03 | 9.30 | 00:00:00 | | 2012-10-05 | 4,500 | 9.43 | 9.47 | 9.22 | 9.40 | 00:00:00 | | 2012-10-09 | 14,200 | 9.64 | 9.64 | 9.05 | 9.05 | 00:00:00 | | 2012-10-10 | 3,500 | 9.06 | 9.15 | 8.95 | 8.96 | 00:00:00 | | 2012-10-11 | 7,700 | 9.10 | 9.10 | 8.84 | 9.08 | 00:00:00 | | 2012-10-12 | 20,100 | 9.00 | 9.00 | 8.55 | 8.55 | 00:00:00 | | 2012-10-15 | 8,700 | 8.75 | 8.82 | 8.73 | 8.73 | 00:00:00 | | 2012-10-16 | 5,800 | 8.82 | 9.10 | 8.75 | 9.00 | 00:00:00 | | 2012-10-17 | 11,400 | 9.00 | 9.12 | 8.85 | 9.00 | 00:00:00 | | 2012-10-18 | 7,100 | 9.10 | 9.28 | 9.10 | 9.13 | 00:00:00 | | 2012-10-19 | 5,400 | 9.00 | 9.20 | 8.93 | 9.20 | 00:00:00 | | 2012-10-22 | 2,500 | 9.22 | 9.22 | 9.01 | 9.05 | 00:00:00 | | 2012-10-23 | 20,600 | 9.24 | 9.24 | 8.88 | 8.97 | 00:00:00 | | 2012-10-24 | 10,000 | 9.00 | 9.11 | 8.83 | 9.02 | 00:00:00 | | 2012-10-25 | 4,800 | 8.95 | 9.11 | 8.75 | 8.86 | 00:00:00 | | 2012-10-26 | 3,700 | 8.97 | 9.44 | 8.85 | 9.44 | 00:00:00 | | 2012-10-29 | 6,700 | 8.81 | 8.81 | 8.62 | 8.62 | 00:00:00 | | 2012-10-30 | 900 | 9.15 | 9.23 | 9.15 | 9.23 | 00:00:00 | | 2012-10-31 | 8,500 | 8.81 | 9.15 | 8.79 | 9.15 | 00:00:00 | | 2012-11-01 | 19,300 | 9.02 | 9.31 | 9.00 | 9.31 | 00:00:00 | | 2012-11-02 | 20,900 | 9.24 | 9.40 | 9.03 | 9.11 | 00:00:00 | | 2012-11-05 | 4,200 | 9.03 | 9.38 | 9.03 | 9.28 | 00:00:00 | | 2012-11-06 | 4,500 | 9.19 | 9.34 | 9.15 | 9.34 | 00:00:00 | | 2012-11-07 | 10,100 | 9.35 | 9.39 | 9.15 | 9.15 | 00:00:00 | | 2012-11-08 | 14,800 | 9.16 | 9.50 | 9.03 | 9.37 | 00:00:00 | | 2012-11-09 | 12,200 | 9.50 | 9.69 | 9.45 | 9.69 | 00:00:00 | | 2012-11-12 | 2,900 | 9.69 | 9.83 | 9.51 | 9.76 | 00:00:00 | | 2012-11-13 | 8,700 | 9.85 | 9.93 | 9.85 | 9.90 | 00:00:00 | | 2012-11-14 | 13,000 | 9.92 | 9.92 | 9.30 | 9.66 | 00:00:00 | | 2012-11-15 | 13,300 | 9.39 | 9.39 | 9.02 | 9.35 | 00:00:00 | | 2012-11-16 | 6,200 | 9.00 | 9.61 | 9.00 | 9.54 | 00:00:00 | | 2012-11-19 | 2,000 | 9.56 | 9.79 | 9.56 | 9.79 | 00:00:00 | | 2012-11-20 | 7,200 | 9.70 | 9.82 | 9.65 | 9.65 | 00:00:00 | | 2012-11-21 | 9,200 | 9.32 | 9.61 | 9.30 | 9.31 | 00:00:00 | | 2012-11-22 | 3,700 | 9.25 | 9.25 | 9.05 | 9.17 | 00:00:00 | | 2012-11-23 | 1,000 | 9.25 | 9.25 | 9.25 | 9.25 | 00:00:00 | | 2012-11-26 | 15,300 | 9.24 | 9.25 | 8.94 | 9.10 | 00:00:00 | | 2012-11-27 | 22,100 | 9.20 | 9.20 | 8.75 | 8.95 | 00:00:00 | | 2012-11-28 | 9,700 | 9.00 | 9.00 | 8.76 | 8.92 | 00:00:00 | | 2012-11-29 | 1,600 | 8.97 | 8.97 | 8.75 | 8.94 | 00:00:00 | | 2012-11-30 | 3,700 | 8.86 | 9.00 | 8.78 | 9.00 | 00:00:00 | | 2012-12-03 | 7,100 | 8.80 | 9.00 | 8.75 | 9.00 | 00:00:00 | | 2012-12-04 | 3,400 | 8.92 | 8.99 | 8.78 | 8.78 | 00:00:00 | | 2012-12-05 | 6,300 | 8.92 | 9.02 | 8.88 | 8.88 | 00:00:00 | | 2012-12-06 | 5,400 | 8.90 | 8.90 | 8.74 | 8.80 | 00:00:00 | | 2012-12-07 | 4,900 | 8.79 | 8.85 | 8.75 | 8.85 | 00:00:00 | | 2012-12-10 | 271,900 | 8.75 | 8.98 | 8.74 | 8.98 | 00:00:00 | | 2012-12-11 | 5,500 | 8.81 | 9.00 | 8.80 | 8.88 | 00:00:00 | | 2012-12-12 | 14,100 | 8.75 | 8.89 | 8.70 | 8.70 | 00:00:00 | | 2012-12-13 | 14,600 | 8.65 | 8.65 | 8.52 | 8.55 | 00:00:00 | | 2012-12-14 | 48,100 | 8.62 | 8.64 | 8.50 | 8.64 | 00:00:00 | | 2012-12-17 | 4,200 | 8.64 | 8.64 | 8.36 | 8.36 | 00:00:00 | | 2012-12-18 | 6,600 | 8.50 | 8.60 | 8.20 | 8.20 | 00:00:00 | | 2012-12-19 | 4,900 | 8.24 | 8.41 | 8.20 | 8.41 | 00:00:00 | | 2012-12-20 | 7,500 | 8.41 | 8.49 | 8.15 | 8.48 | 00:00:00 | | 2012-12-21 | 46,100 | 8.20 | 8.33 | 8.11 | 8.20 | 00:00:00 | | 2012-12-24 | 4,300 | 8.00 | 8.12 | 8.00 | 8.12 | 00:00:00 | | 2012-12-27 | 16,600 | 8.04 | 8.30 | 7.87 | 7.95 | 00:00:00 | | 2012-12-28 | 18,800 | 8.15 | 8.65 | 8.01 | 8.52 | 00:00:00 | | 2012-12-31 | 16,000 | 8.60 | 8.95 | 8.30 | 8.95 | 00:00:00 | | 2013-01-02 | 13,100 | 8.95 | 9.38 | 8.88 | 9.18 | 00:00:00 | | 2013-01-03 | 4,200 | 9.20 | 9.30 | 9.00 | 9.00 | 00:00:00 | | 2013-01-04 | 3,200 | 9.10 | 9.14 | 9.05 | 9.14 | 00:00:00 | | 2013-01-07 | 2,100 | 9.11 | 9.13 | 8.90 | 9.11 | 00:00:00 | | 2013-01-08 | 11,900 | 9.10 | 9.10 | 8.95 | 9.09 | 00:00:00 | | 2013-01-09 | 15,100 | 9.12 | 9.14 | 9.07 | 9.14 | 00:00:00 | | 2013-01-10 | 3,900 | 9.16 | 9.24 | 9.14 | 9.24 | 00:00:00 | | 2013-01-11 | 6,100 | 9.10 | 9.24 | 9.09 | 9.23 | 00:00:00 | | 2013-01-14 | 266,000 | 9.10 | 9.35 | 9.10 | 9.35 | 00:00:00 | | 2013-01-15 | 8,300 | 9.37 | 9.49 | 9.15 | 9.49 | 00:00:00 | | 2013-01-16 | 16,300 | 9.11 | 10.09 | 9.11 | 9.85 | 00:00:00 | | 2013-01-17 | 60,200 | 9.55 | 10.07 | 9.55 | 9.94 | 00:00:00 | | 2013-01-18 | 17,200 | 9.99 | 10.09 | 9.90 | 10.09 | 00:00:00 | | 2013-01-21 | 2,500 | 10.09 | 10.09 | 9.91 | 10.00 | 00:00:00 | | 2013-01-22 | 8,800 | 10.00 | 10.00 | 9.60 | 9.60 | 00:00:00 | | 2013-01-23 | 4,400 | 9.66 | 9.95 | 9.66 | 9.95 | 00:00:00 | | 2013-02-01 | 32,000 | 9.40 | 9.78 | 9.15 | 9.45 | 00:00:00 | | 2013-02-04 | 9,000 | 9.45 | 9.45 | 8.91 | 8.91 | 00:00:00 | | 2013-02-14 | 1,500 | 8.74 | 8.82 | 8.60 | 8.64 | 00:00:00 | | 2013-02-15 | 18,000 | 8.50 | 8.83 | 8.26 | 8.57 | 00:00:00 | | 2013-02-19 | 10,300 | 8.75 | 8.75 | 8.28 | 8.40 | 00:00:00 | | 2013-02-22 | 12,800 | 7.75 | 7.77 | 7.65 | 7.65 | 00:00:00 | | 2013-03-01 | 11,600 | 8.10 | 8.16 | 7.74 | 7.82 | 00:00:00 | | 2013-03-14 | 5,100 | 7.28 | 7.34 | 7.22 | 7.34 | 00:00:00 | | 2013-03-15 | 300 | 7.27 | 7.27 | 7.27 | 7.27 | 00:00:00 | | 2013-03-18 | 7,900 | 7.35 | 7.50 | 7.35 | 7.49 | 00:00:00 | | 2013-03-19 | 3,700 | 7.49 | 7.53 | 7.40 | 7.41 | 00:00:00 | | 2013-03-20 | 5,200 | 7.59 | 7.59 | 7.40 | 7.41 | 00:00:00 | | 2013-03-21 | 1,100 | 7.34 | 7.55 | 7.34 | 7.55 | 00:00:00 | | 2013-03-22 | 2,600 | 7.59 | 7.60 | 7.59 | 7.60 | 00:00:00 | | 2013-03-26 | 9,300 | 7.36 | 7.55 | 7.22 | 7.35 | 00:00:00 | | 2013-03-28 | 11,700 | 7.21 | 7.44 | 7.16 | 7.34 | 00:00:00 | | 2013-04-02 | 10,100 | 7.40 | 7.41 | 7.10 | 7.17 | 00:00:00 | | 2013-04-03 | 23,600 | 7.15 | 7.16 | 6.91 | 7.07 | 00:00:00 | | 2013-04-09 | 3,800 | 6.85 | 6.85 | 6.63 | 6.74 | 00:00:00 | | 2013-04-10 | 8,900 | 6.72 | 6.80 | 6.62 | 6.70 | 00:00:00 | | 2013-04-15 | 64,900 | 6.00 | 6.00 | 5.02 | 5.11 | 00:00:00 | | 2013-04-17 | 59,900 | 5.36 | 5.36 | 4.74 | 4.98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
