|
 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 | | 2014-06-17 | 7,800 | 2.85 | 2.99 | 2.85 | 2.99 | 00:00:00 | | 2014-06-18 | 6,500 | 2.99 | 3.06 | 2.84 | 2.84 | 00:00:00 | | 2014-06-30 | 12,600 | 3.27 | 3.28 | 3.20 | 3.25 | 00:00:00 | | 2014-07-02 | 10,900 | 3.23 | 3.26 | 3.21 | 3.26 | 00:00:00 | | 2014-07-03 | 8,100 | 3.25 | 3.30 | 3.25 | 3.30 | 00:00:00 | | 2014-07-04 | 17,100 | 3.30 | 3.40 | 3.30 | 3.40 | 00:00:00 | | 2014-07-07 | 19,900 | 3.38 | 3.45 | 3.27 | 3.43 | 00:00:00 | | 2014-07-08 | 5,700 | 3.31 | 3.35 | 3.25 | 3.30 | 00:00:00 | | 2014-07-09 | 800 | 3.30 | 3.30 | 3.29 | 3.29 | 00:00:00 | | 2014-07-14 | 4,100 | 3.60 | 3.80 | 3.50 | 3.80 | 00:00:00 | | 2014-07-21 | 6,000 | 3.48 | 3.60 | 3.38 | 3.56 | 00:00:00 | | 2014-08-12 | 5,400 | 3.44 | 3.63 | 3.40 | 3.40 | 00:00:00 | | 2014-08-13 | 3,000 | 3.40 | 3.60 | 3.40 | 3.45 | 00:00:00 | | 2014-08-14 | 7,800 | 3.40 | 3.40 | 3.29 | 3.35 | 00:00:00 | | 2014-08-15 | 4,300 | 3.32 | 3.40 | 3.30 | 3.40 | 00:00:00 | | 2014-08-21 | 8,600 | 3.27 | 3.31 | 3.27 | 3.27 | 00:00:00 | | 2014-08-22 | 13,400 | 3.27 | 3.30 | 3.27 | 3.28 | 00:00:00 | | 2014-08-25 | 8,600 | 3.20 | 3.30 | 3.17 | 3.17 | 00:00:00 | | 2014-08-26 | 1,800 | 3.19 | 3.37 | 3.19 | 3.37 | 00:00:00 | | 2014-08-27 | 0 | 3.37 | 3.37 | 3.37 | 3.37 | 00:00:00 | | 2014-08-28 | 500 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2014-08-29 | 1,100 | 3.30 | 3.30 | 3.26 | 3.26 | 00:00:00 | | 2014-09-02 | 3,100 | 3.18 | 3.29 | 3.13 | 3.13 | 00:00:00 | | 2014-09-08 | 1,700 | 3.09 | 3.09 | 2.94 | 2.94 | 00:00:00 | | 2014-09-09 | 400 | 2.97 | 2.97 | 2.97 | 2.97 | 00:00:00 | | 2014-09-10 | 2,900 | 2.94 | 2.97 | 2.94 | 2.94 | 00:00:00 | | 2014-09-11 | 3,500 | 2.95 | 2.96 | 2.95 | 2.96 | 00:00:00 | | 2014-09-12 | 3,600 | 2.97 | 3.05 | 2.96 | 2.96 | 00:00:00 | | 2014-09-15 | 600 | 3.03 | 3.03 | 3.02 | 3.02 | 00:00:00 | | 2014-09-23 | 1,500 | 2.90 | 2.90 | 2.89 | 2.89 | 00:00:00 | | 2014-09-26 | 1,700 | 2.90 | 2.95 | 2.90 | 2.95 | 00:00:00 | | 2014-10-06 | 627,700 | 2.71 | 2.71 | 2.61 | 2.70 | 00:00:00 | | 2014-10-07 | 1,000 | 2.69 | 2.80 | 2.69 | 2.80 | 00:00:00 | | 2014-10-08 | 0 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2014-10-09 | 4,400 | 2.78 | 2.78 | 2.70 | 2.75 | 00:00:00 | | 2014-10-10 | 18,300 | 2.85 | 2.90 | 2.67 | 2.67 | 00:00:00 | | 2014-10-15 | 8,600 | 2.46 | 2.60 | 2.46 | 2.52 | 00:00:00 | | 2014-10-16 | 2,400 | 2.56 | 2.80 | 2.56 | 2.65 | 00:00:00 | | 2014-10-17 | 6,300 | 2.68 | 2.68 | 2.43 | 2.46 | 00:00:00 | | 2014-10-27 | 20,800 | 2.37 | 2.37 | 2.33 | 2.33 | 00:00:00 | | 2014-10-28 | 3,800 | 2.33 | 2.33 | 2.30 | 2.30 | 00:00:00 | | 2014-10-29 | 224,400 | 2.30 | 2.32 | 2.25 | 2.25 | 00:00:00 | | 2014-11-04 | 5,200 | 2.13 | 2.15 | 1.96 | 1.96 | 00:00:00 | | 2014-11-05 | 7,300 | 1.95 | 2.11 | 1.77 | 1.83 | 00:00:00 | | 2014-11-10 | 14,200 | 2.00 | 2.26 | 2.00 | 2.15 | 00:00:00 | | 2014-11-12 | 27,400 | 2.15 | 2.25 | 2.07 | 2.19 | 00:00:00 | | 2014-11-13 | 200 | 2.24 | 2.24 | 2.24 | 2.24 | 00:00:00 | | 2014-11-14 | 7,200 | 2.20 | 2.22 | 2.18 | 2.21 | 00:00:00 | | 2014-11-18 | 10,200 | 2.21 | 2.30 | 2.15 | 2.20 | 00:00:00 | | 2014-11-19 | 9,200 | 2.23 | 2.23 | 2.17 | 2.23 | 00:00:00 | | 2014-12-04 | 2,900 | 2.06 | 2.06 | 2.05 | 2.05 | 00:00:00 | | 2014-12-05 | 8,800 | 2.05 | 2.17 | 2.05 | 2.17 | 00:00:00 | | 2014-12-09 | 7,500 | 2.14 | 2.15 | 2.03 | 2.03 | 00:00:00 | | 2014-12-10 | 40,200 | 2.03 | 2.03 | 1.89 | 1.89 | 00:00:00 | | 2014-12-11 | 18,600 | 1.89 | 1.95 | 1.83 | 1.95 | 00:00:00 | | 2014-12-12 | 10,400 | 1.90 | 1.92 | 1.80 | 1.85 | 00:00:00 | | 2014-12-16 | 9,400 | 2.10 | 2.10 | 1.90 | 1.90 | 00:00:00 | | 2014-12-17 | 5,600 | 1.93 | 1.98 | 1.93 | 1.98 | 00:00:00 | | 2014-12-22 | 10,200 | 2.00 | 2.05 | 2.00 | 2.01 | 00:00:00 | | 2014-12-23 | 26,500 | 2.03 | 2.03 | 1.95 | 1.95 | 00:00:00 | | 2014-12-24 | 0 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2015-01-05 | 1,800 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2015-01-08 | 12,900 | 2.07 | 2.08 | 2.07 | 2.07 | 00:00:00 | | 2015-01-09 | 18,600 | 2.07 | 2.10 | 2.05 | 2.10 | 00:00:00 | | 2015-01-19 | 1,800 | 2.15 | 2.15 | 2.10 | 2.10 | 00:00:00 | | 2015-01-22 | 6,400 | 2.15 | 2.20 | 2.15 | 2.15 | 00:00:00 | | 2015-01-23 | 9,600 | 2.20 | 2.20 | 2.15 | 2.16 | 00:00:00 | | 2015-01-26 | 6,300 | 2.16 | 2.18 | 2.15 | 2.15 | 00:00:00 | | 2015-02-02 | 67,000 | 2.21 | 2.40 | 2.01 | 2.40 | 00:00:00 | | 2015-02-05 | 1,400 | 2.39 | 2.39 | 2.21 | 2.30 | 00:00:00 | | 2015-02-06 | 8,500 | 2.21 | 2.21 | 2.13 | 2.20 | 00:00:00 | | 2015-02-12 | 4,300 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | | 2015-02-13 | 17,800 | 2.25 | 2.35 | 2.25 | 2.30 | 00:00:00 | | 2015-02-16 | 0 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2015-02-23 | 1,100 | 2.30 | 2.30 | 2.25 | 2.25 | 00:00:00 | | 2015-02-24 | 11,900 | 2.25 | 2.30 | 2.21 | 2.21 | 00:00:00 | | 2015-02-25 | 45,700 | 2.29 | 2.30 | 2.26 | 2.30 | 00:00:00 | | 2015-03-02 | 5,700 | 2.25 | 2.25 | 2.17 | 2.25 | 00:00:00 | | 2015-03-05 | 4,100 | 2.20 | 2.20 | 2.05 | 2.13 | 00:00:00 | | 2015-03-06 | 5,900 | 2.00 | 2.18 | 2.00 | 2.13 | 00:00:00 | | 2015-03-09 | 4,600 | 2.13 | 2.25 | 2.13 | 2.15 | 00:00:00 | | 2015-03-10 | 1,900 | 2.13 | 2.25 | 2.13 | 2.17 | 00:00:00 | | 2015-03-11 | 1,700 | 2.13 | 2.18 | 2.07 | 2.18 | 00:00:00 | | 2015-03-16 | 13,800 | 2.18 | 2.18 | 1.99 | 1.99 | 00:00:00 | | 2015-03-24 | 18,500 | 2.16 | 2.16 | 2.09 | 2.13 | 00:00:00 | | 2015-03-25 | 24,900 | 2.15 | 2.15 | 2.09 | 2.15 | 00:00:00 | | 2015-03-26 | 1,300 | 2.12 | 2.15 | 2.12 | 2.15 | 00:00:00 | | 2015-03-27 | 3,100 | 2.05 | 2.14 | 2.05 | 2.14 | 00:00:00 | | 2015-03-30 | 5,800 | 2.05 | 2.15 | 2.02 | 2.14 | 00:00:00 | | 2015-04-06 | 42,800 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2015-04-07 | 1,500 | 2.05 | 2.05 | 2.03 | 2.03 | 00:00:00 | | 2015-04-08 | 11,000 | 2.03 | 2.08 | 2.03 | 2.08 | 00:00:00 | | 2015-04-13 | 0 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2015-04-16 | 700 | 2.00 | 2.00 | 1.93 | 1.93 | 00:00:00 | | 2015-04-17 | 1,800 | 2.03 | 2.03 | 2.03 | 2.03 | 00:00:00 | | 2015-04-21 | 4,800 | 2.00 | 2.04 | 2.00 | 2.03 | 00:00:00 | | 2015-04-22 | 11,400 | 2.03 | 2.04 | 2.00 | 2.00 | 00:00:00 | | 2015-04-23 | 2,900 | 1.95 | 2.00 | 1.95 | 2.00 | 00:00:00 | | 2015-04-24 | 19,600 | 1.96 | 2.04 | 1.95 | 2.00 | 00:00:00 | | 2015-04-30 | 34,600 | 1.92 | 1.99 | 1.84 | 1.99 | 00:00:00 | | 2015-05-01 | 3,700 | 2.00 | 2.00 | 1.98 | 1.98 | 00:00:00 | | 2015-06-01 | 5,200 | 1.90 | 2.05 | 1.88 | 2.05 | 00:00:00 | | 2015-06-08 | 300 | 2.09 | 2.19 | 2.09 | 2.19 | 00:00:00 | | 2015-07-06 | 500 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2015-07-07 | 6,500 | 1.96 | 2.07 | 1.84 | 2.00 | 00:00:00 | | 2015-07-08 | 2,700 | 1.85 | 2.00 | 1.85 | 2.00 | 00:00:00 | | 2015-07-14 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2015-07-15 | 0 | 1.87 | 1.87 | 1.87 | 1.87 | 00:00:00 | | 2015-07-20 | 6,800 | 1.98 | 2.00 | 1.83 | 1.85 | 00:00:00 | | 2015-07-28 | 0 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | | 2015-07-29 | 500 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | | 2015-08-04 | 10,000 | 1.88 | 1.96 | 1.83 | 1.88 | 00:00:00 | | 2015-08-05 | 28,700 | 1.90 | 1.90 | 1.72 | 1.83 | 00:00:00 | | 2015-08-06 | 17,200 | 1.83 | 1.90 | 1.75 | 1.90 | 00:00:00 | | 2015-08-10 | 25,700 | 1.95 | 2.02 | 1.90 | 1.94 | 00:00:00 | | 2015-08-17 | 3,400 | 1.91 | 1.97 | 1.91 | 1.97 | 00:00:00 | | 2015-08-18 | 2,400 | 1.96 | 1.96 | 1.90 | 1.90 | 00:00:00 | | 2015-08-19 | 22,400 | 1.96 | 2.00 | 1.95 | 1.97 | 00:00:00 | | 2015-08-25 | 4,400 | 1.88 | 1.88 | 1.71 | 1.72 | 00:00:00 | | 2015-08-31 | 0 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | | 2015-09-01 | 2,400 | 1.76 | 1.76 | 1.75 | 1.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
