|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-04-17 | 59,900 | 5.36 | 5.36 | 4.74 | 4.98 | 00:00:00 | | 2013-04-18 | 28,100 | 4.89 | 4.89 | 4.75 | 4.82 | 00:00:00 | | 2013-04-19 | 7,200 | 4.86 | 4.86 | 4.70 | 4.81 | 00:00:00 | | 2013-04-29 | 5,900 | 4.90 | 4.90 | 4.72 | 4.72 | 00:00:00 | | 2013-04-30 | 6,300 | 4.73 | 4.95 | 4.73 | 4.83 | 00:00:00 | | 2013-05-06 | 5,100 | 5.09 | 5.09 | 5.00 | 5.05 | 00:00:00 | | 2013-05-09 | 4,300 | 4.82 | 4.90 | 4.82 | 4.90 | 00:00:00 | | 2013-05-10 | 3,500 | 4.85 | 4.85 | 4.61 | 4.80 | 00:00:00 | | 2013-05-13 | 400 | 4.76 | 4.85 | 4.70 | 4.85 | 00:00:00 | | 2013-05-27 | 3,100 | 4.35 | 4.35 | 4.35 | 4.35 | 00:00:00 | | 2013-06-11 | 27,600 | 3.81 | 3.98 | 3.75 | 3.79 | 00:00:00 | | 2013-06-12 | 6,100 | 3.84 | 4.00 | 3.80 | 3.95 | 00:00:00 | | 2013-06-13 | 3,300 | 4.00 | 4.00 | 3.90 | 3.90 | 00:00:00 | | 2013-06-14 | 4,000 | 3.81 | 3.93 | 3.75 | 3.89 | 00:00:00 | | 2013-06-21 | 16,800 | 3.65 | 3.70 | 3.59 | 3.59 | 00:00:00 | | 2013-06-25 | 16,000 | 3.39 | 3.40 | 3.29 | 3.29 | 00:00:00 | | 2013-06-26 | 19,100 | 3.25 | 3.25 | 3.13 | 3.13 | 00:00:00 | | 2013-07-03 | 6,200 | 3.10 | 3.11 | 3.00 | 3.00 | 00:00:00 | | 2013-07-04 | 10,500 | 3.00 | 3.00 | 2.91 | 3.00 | 00:00:00 | | 2013-07-05 | 17,400 | 3.00 | 3.00 | 2.93 | 3.00 | 00:00:00 | | 2013-07-15 | 4,900 | 3.16 | 3.20 | 3.07 | 3.18 | 00:00:00 | | 2013-07-22 | 21,500 | 4.57 | 5.35 | 4.50 | 5.18 | 00:00:00 | | 2013-08-06 | 5,800 | 4.60 | 5.04 | 4.60 | 4.80 | 00:00:00 | | 2013-08-09 | 2,000 | 4.74 | 4.75 | 4.65 | 4.74 | 00:00:00 | | 2013-08-15 | 19,600 | 4.30 | 4.74 | 4.30 | 4.74 | 00:00:00 | | 2013-08-16 | 27,300 | 4.64 | 4.66 | 4.38 | 4.52 | 00:00:00 | | 2013-08-20 | 30,100 | 4.41 | 4.70 | 4.35 | 4.66 | 00:00:00 | | 2013-08-21 | 2,900 | 4.41 | 4.73 | 4.41 | 4.65 | 00:00:00 | | 2013-08-22 | 10,600 | 4.64 | 4.73 | 4.64 | 4.73 | 00:00:00 | | 2013-08-23 | 13,700 | 4.64 | 4.73 | 4.55 | 4.73 | 00:00:00 | | 2013-09-04 | 2,000 | 4.85 | 4.90 | 4.80 | 4.90 | 00:00:00 | | 2013-09-05 | 2,600 | 4.98 | 4.98 | 4.80 | 4.95 | 00:00:00 | | 2013-09-12 | 3,100 | 4.50 | 4.50 | 4.38 | 4.40 | 00:00:00 | | 2013-09-13 | 9,800 | 4.30 | 4.30 | 4.10 | 4.21 | 00:00:00 | | 2013-09-16 | 27,100 | 4.10 | 4.19 | 3.94 | 4.00 | 00:00:00 | | 2013-09-23 | 14,200 | 3.76 | 3.82 | 3.50 | 3.61 | 00:00:00 | | 2013-09-26 | 23,400 | 3.26 | 3.39 | 3.20 | 3.32 | 00:00:00 | | 2013-10-01 | 9,600 | 3.20 | 3.27 | 3.19 | 3.19 | 00:00:00 | | 2013-10-02 | 17,500 | 3.24 | 3.29 | 3.24 | 3.29 | 00:00:00 | | 2013-10-07 | 600 | 3.32 | 3.34 | 3.32 | 3.34 | 00:00:00 | | 2013-10-08 | 6,900 | 3.33 | 3.33 | 3.25 | 3.25 | 00:00:00 | | 2013-10-09 | 9,100 | 3.29 | 3.29 | 3.25 | 3.28 | 00:00:00 | | 2013-10-10 | 4,900 | 3.29 | 3.35 | 3.28 | 3.28 | 00:00:00 | | 2013-10-11 | 9,700 | 3.26 | 3.34 | 3.25 | 3.29 | 00:00:00 | | 2013-10-15 | 41,800 | 3.25 | 3.25 | 3.05 | 3.15 | 00:00:00 | | 2013-10-16 | 7,400 | 3.04 | 3.05 | 3.00 | 3.00 | 00:00:00 | | 2013-10-17 | 17,600 | 3.00 | 3.15 | 3.00 | 3.15 | 00:00:00 | | 2013-10-24 | 7,000 | 3.22 | 3.34 | 3.20 | 3.34 | 00:00:00 | | 2013-10-25 | 17,600 | 3.34 | 3.40 | 3.25 | 3.37 | 00:00:00 | | 2013-11-04 | 4,500 | 3.26 | 3.35 | 3.23 | 3.25 | 00:00:00 | | 2013-11-05 | 6,900 | 3.58 | 3.70 | 3.25 | 3.28 | 00:00:00 | | 2013-11-08 | 5,800 | 3.20 | 3.41 | 3.20 | 3.27 | 00:00:00 | | 2013-11-11 | 3,200 | 3.47 | 3.49 | 3.26 | 3.33 | 00:00:00 | | 2013-11-12 | 5,400 | 3.19 | 3.28 | 3.10 | 3.10 | 00:00:00 | | 2013-11-13 | 800 | 3.28 | 3.30 | 3.28 | 3.30 | 00:00:00 | | 2013-12-05 | 9,100 | 2.92 | 2.96 | 2.90 | 2.95 | 00:00:00 | | 2013-12-06 | 19,400 | 2.91 | 3.00 | 2.87 | 2.99 | 00:00:00 | | 2013-12-09 | 9,500 | 3.05 | 3.05 | 2.86 | 2.90 | 00:00:00 | | 2013-12-10 | 14,000 | 2.98 | 3.05 | 2.95 | 2.98 | 00:00:00 | | 2013-12-11 | 200 | 2.99 | 2.99 | 2.99 | 2.99 | 00:00:00 | | 2013-12-16 | 3,200 | 2.90 | 2.99 | 2.85 | 2.98 | 00:00:00 | | 2013-12-24 | 2,700 | 2.85 | 2.89 | 2.85 | 2.89 | 00:00:00 | | 2013-12-27 | 16,200 | 2.81 | 2.87 | 2.80 | 2.83 | 00:00:00 | | 2013-12-30 | 9,600 | 2.80 | 2.81 | 2.78 | 2.81 | 00:00:00 | | 2013-12-31 | 9,900 | 2.78 | 2.89 | 2.77 | 2.82 | 00:00:00 | | 2014-01-02 | 4,400 | 2.79 | 2.96 | 2.79 | 2.95 | 00:00:00 | | 2014-01-03 | 6,600 | 3.04 | 3.08 | 3.00 | 3.00 | 00:00:00 | | 2014-01-15 | 32,000 | 3.11 | 3.44 | 3.11 | 3.44 | 00:00:00 | | 2014-01-16 | 10,600 | 3.40 | 3.50 | 3.40 | 3.50 | 00:00:00 | | 2014-01-23 | 9,600 | 3.60 | 3.65 | 3.38 | 3.47 | 00:00:00 | | 2014-01-24 | 7,200 | 3.50 | 3.50 | 3.45 | 3.45 | 00:00:00 | | 2014-01-27 | 11,500 | 3.40 | 3.43 | 3.40 | 3.43 | 00:00:00 | | 2014-01-31 | 39,100 | 3.50 | 3.50 | 3.28 | 3.29 | 00:00:00 | | 2014-02-03 | 39,500 | 3.27 | 3.32 | 3.27 | 3.30 | 00:00:00 | | 2014-02-04 | 14,000 | 3.30 | 3.40 | 3.20 | 3.25 | 00:00:00 | | 2014-02-05 | 2,500 | 3.30 | 3.30 | 3.25 | 3.25 | 00:00:00 | | 2014-02-10 | 19,600 | 3.23 | 3.32 | 3.23 | 3.30 | 00:00:00 | | 2014-02-24 | 10,500 | 3.35 | 3.35 | 3.27 | 3.27 | 00:00:00 | | 2014-02-25 | 15,700 | 3.28 | 3.32 | 3.28 | 3.32 | 00:00:00 | | 2014-02-26 | 93,900 | 3.33 | 3.40 | 3.28 | 3.35 | 00:00:00 | | 2014-02-27 | 48,200 | 3.39 | 3.55 | 3.39 | 3.52 | 00:00:00 | | 2014-02-28 | 31,300 | 3.53 | 3.57 | 3.47 | 3.50 | 00:00:00 | | 2014-03-04 | 18,400 | 3.60 | 3.60 | 3.50 | 3.50 | 00:00:00 | | 2014-03-05 | 22,000 | 3.50 | 3.53 | 3.49 | 3.53 | 00:00:00 | | 2014-03-06 | 49,800 | 3.53 | 3.70 | 3.53 | 3.69 | 00:00:00 | | 2014-03-07 | 11,600 | 3.53 | 3.60 | 3.53 | 3.53 | 00:00:00 | | 2014-03-11 | 3,900 | 3.47 | 3.49 | 3.45 | 3.45 | 00:00:00 | | 2014-03-12 | 25,000 | 3.48 | 3.63 | 3.46 | 3.62 | 00:00:00 | | 2014-03-13 | 8,300 | 3.58 | 3.62 | 3.56 | 3.56 | 00:00:00 | | 2014-03-14 | 31,300 | 3.56 | 3.63 | 3.40 | 3.62 | 00:00:00 | | 2014-03-20 | 16,500 | 3.57 | 3.64 | 3.43 | 3.43 | 00:00:00 | | 2014-03-21 | 17,600 | 3.45 | 3.52 | 3.25 | 3.32 | 00:00:00 | | 2014-03-27 | 18,600 | 3.15 | 3.15 | 3.15 | 3.15 | 00:00:00 | | 2014-03-28 | 2,200 | 3.24 | 3.24 | 3.06 | 3.12 | 00:00:00 | | 2014-03-31 | 31,900 | 3.20 | 3.20 | 2.82 | 2.85 | 00:00:00 | | 2014-04-01 | 3,700 | 3.00 | 3.12 | 2.90 | 2.94 | 00:00:00 | | 2014-04-02 | 37,500 | 3.05 | 3.11 | 2.95 | 2.95 | 00:00:00 | | 2014-04-03 | 15,600 | 2.92 | 2.95 | 2.85 | 2.85 | 00:00:00 | | 2014-04-04 | 21,200 | 2.92 | 2.99 | 2.85 | 2.89 | 00:00:00 | | 2014-04-10 | 20,600 | 2.88 | 2.88 | 2.77 | 2.77 | 00:00:00 | | 2014-04-11 | 14,500 | 2.80 | 2.87 | 2.77 | 2.87 | 00:00:00 | | 2014-04-14 | 4,300 | 2.87 | 2.88 | 2.83 | 2.83 | 00:00:00 | | 2014-04-17 | 2,400 | 2.84 | 2.84 | 2.80 | 2.80 | 00:00:00 | | 2014-05-05 | 4,400 | 2.72 | 2.72 | 2.70 | 2.70 | 00:00:00 | | 2014-05-06 | 2,200 | 2.70 | 2.81 | 2.70 | 2.81 | 00:00:00 | | 2014-05-13 | 2,900 | 2.75 | 2.80 | 2.75 | 2.75 | 00:00:00 | | 2014-05-14 | 0 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2014-05-20 | 12,000 | 2.74 | 2.79 | 2.70 | 2.70 | 00:00:00 | | 2014-05-22 | 6,000 | 2.69 | 2.69 | 2.65 | 2.66 | 00:00:00 | | 2014-05-23 | 2,600 | 2.65 | 2.65 | 2.65 | 2.65 | 00:00:00 | | 2014-05-26 | 1,400 | 2.65 | 2.65 | 2.65 | 2.65 | 00:00:00 | | 2014-05-29 | 7,100 | 2.60 | 2.62 | 2.56 | 2.56 | 00:00:00 | | 2014-05-30 | 18,000 | 2.56 | 2.56 | 2.50 | 2.55 | 00:00:00 | | 2014-06-03 | 12,700 | 2.74 | 2.80 | 2.74 | 2.80 | 00:00:00 | | 2014-06-04 | 6,800 | 2.71 | 2.80 | 2.71 | 2.80 | 00:00:00 | | 2014-06-05 | 3,300 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2014-06-06 | 4,000 | 2.75 | 2.85 | 2.75 | 2.85 | 00:00:00 | | 2014-06-12 | 10,400 | 2.95 | 3.10 | 2.95 | 3.10 | 00:00:00 | | 2014-06-13 | 0 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | | 2014-06-16 | 6,700 | 3.10 | 3.10 | 2.85 | 2.86 | 00:00:00 | | 2014-06-17 | 7,800 | 2.85 | 2.99 | 2.85 | 2.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
