|
 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 | | 2015-09-01 | 2,400 | 1.76 | 1.76 | 1.75 | 1.75 | 00:00:00 | | 2015-09-02 | 21,300 | 1.75 | 1.75 | 1.64 | 1.70 | 00:00:00 | | 2015-09-03 | 4,300 | 1.73 | 1.73 | 1.71 | 1.73 | 00:00:00 | | 2015-09-04 | 500 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2015-09-08 | 200 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2015-09-15 | 7,800 | 1.55 | 1.59 | 1.55 | 1.56 | 00:00:00 | | 2015-09-16 | 1,800 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2015-09-21 | 2,600 | 1.48 | 1.48 | 1.45 | 1.47 | 00:00:00 | | 2015-09-22 | 13,600 | 1.43 | 1.45 | 1.40 | 1.43 | 00:00:00 | | 2015-10-01 | 0 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2015-10-02 | 28,200 | 1.45 | 1.45 | 1.44 | 1.45 | 00:00:00 | | 2015-10-05 | 2,000 | 1.49 | 1.50 | 1.47 | 1.47 | 00:00:00 | | 2015-10-14 | 17,800 | 1.96 | 2.17 | 1.96 | 2.03 | 00:00:00 | | 2015-10-15 | 2,700 | 1.95 | 1.99 | 1.93 | 1.99 | 00:00:00 | | 2015-10-26 | 21,600 | 2.23 | 2.40 | 2.21 | 2.40 | 00:00:00 | | 2015-10-27 | 35,800 | 2.47 | 2.57 | 2.45 | 2.56 | 00:00:00 | | 2015-10-28 | 7,400 | 2.59 | 2.59 | 2.32 | 2.32 | 00:00:00 | | 2015-11-03 | 14,900 | 2.16 | 2.16 | 2.11 | 2.11 | 00:00:00 | | 2015-11-04 | 8,400 | 2.11 | 2.35 | 2.11 | 2.18 | 00:00:00 | | 2015-11-05 | 2,600 | 2.25 | 2.25 | 2.16 | 2.18 | 00:00:00 | | 2015-11-06 | 25,100 | 2.10 | 2.10 | 1.98 | 2.00 | 00:00:00 | | 2015-11-09 | 1,400 | 2.01 | 2.01 | 2.00 | 2.01 | 00:00:00 | | 2015-11-10 | 6,600 | 1.91 | 2.01 | 1.91 | 2.01 | 00:00:00 | | 2015-11-11 | 11,700 | 1.99 | 1.99 | 1.81 | 1.81 | 00:00:00 | | 2015-11-20 | 6,500 | 1.84 | 2.12 | 1.84 | 2.01 | 00:00:00 | | 2015-11-24 | 300 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2015-11-25 | 500 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2015-11-26 | 0 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2015-11-27 | 2,700 | 1.95 | 2.09 | 1.95 | 2.09 | 00:00:00 | | 2015-11-30 | 3,400 | 2.04 | 2.04 | 1.87 | 1.91 | 00:00:00 | | 2015-12-09 | 100 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2015-12-10 | 27,900 | 1.92 | 1.92 | 1.87 | 1.90 | 00:00:00 | | 2015-12-14 | 18,400 | 1.95 | 1.95 | 1.82 | 1.82 | 00:00:00 | | 2015-12-15 | 8,300 | 1.84 | 1.84 | 1.80 | 1.82 | 00:00:00 | | 2015-12-16 | 7,700 | 1.96 | 2.00 | 1.81 | 1.83 | 00:00:00 | | 2015-12-21 | 80,100 | 1.90 | 1.95 | 1.81 | 1.81 | 00:00:00 | | 2015-12-22 | 88,200 | 1.84 | 1.97 | 1.83 | 1.96 | 00:00:00 | | 2015-12-23 | 80,600 | 1.88 | 1.88 | 1.82 | 1.83 | 00:00:00 | | 2015-12-29 | 10,300 | 1.95 | 1.95 | 1.80 | 1.80 | 00:00:00 | | 2015-12-30 | 5,000 | 1.90 | 1.90 | 1.86 | 1.86 | 00:00:00 | | 2015-12-31 | 9,000 | 1.80 | 1.80 | 1.75 | 1.76 | 00:00:00 | | 2016-01-04 | 400 | 1.83 | 1.83 | 1.83 | 1.83 | 00:00:00 | | 2016-01-07 | 9,200 | 1.91 | 2.00 | 1.82 | 1.93 | 00:00:00 | | 2016-01-08 | 53,600 | 1.90 | 2.10 | 1.90 | 1.95 | 00:00:00 | | 2016-01-11 | 1,000 | 2.03 | 2.03 | 2.03 | 2.03 | 00:00:00 | | 2016-01-12 | 3,100 | 1.90 | 1.90 | 1.86 | 1.86 | 00:00:00 | | 2016-01-13 | 1,300 | 1.84 | 1.89 | 1.84 | 1.85 | 00:00:00 | | 2016-01-14 | 12,100 | 1.84 | 1.84 | 1.80 | 1.83 | 00:00:00 | | 2016-01-15 | 11,900 | 1.89 | 1.94 | 1.87 | 1.87 | 00:00:00 | | 2016-01-18 | 1,500 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2016-01-21 | 0 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | | 2016-01-22 | 1,300 | 1.80 | 1.84 | 1.80 | 1.84 | 00:00:00 | | 2016-01-26 | 3,100 | 1.79 | 1.89 | 1.79 | 1.89 | 00:00:00 | | 2016-01-27 | 9,300 | 1.90 | 1.90 | 1.84 | 1.85 | 00:00:00 | | 2016-01-28 | 16,200 | 1.85 | 1.96 | 1.85 | 1.86 | 00:00:00 | | 2016-01-29 | 4,200 | 1.89 | 1.90 | 1.86 | 1.90 | 00:00:00 | | 2016-02-04 | 18,400 | 2.00 | 2.09 | 2.00 | 2.05 | 00:00:00 | | 2016-02-05 | 9,200 | 2.15 | 2.15 | 2.05 | 2.05 | 00:00:00 | | 2016-02-08 | 52,700 | 2.10 | 2.20 | 1.99 | 2.08 | 00:00:00 | | 2016-02-16 | 19,400 | 2.39 | 2.44 | 2.30 | 2.34 | 00:00:00 | | 2016-02-17 | 10,800 | 2.34 | 2.34 | 2.28 | 2.28 | 00:00:00 | | 2016-02-23 | 2,200 | 2.50 | 2.53 | 2.50 | 2.53 | 00:00:00 | | 2016-02-24 | 16,800 | 2.50 | 2.59 | 2.45 | 2.45 | 00:00:00 | | 2016-02-29 | 16,700 | 2.26 | 2.31 | 2.24 | 2.31 | 00:00:00 | | 2016-03-02 | 19,300 | 2.20 | 2.45 | 2.20 | 2.38 | 00:00:00 | | 2016-03-03 | 60,900 | 2.44 | 2.70 | 2.44 | 2.69 | 00:00:00 | | 2016-03-08 | 38,100 | 2.64 | 2.65 | 2.30 | 2.39 | 00:00:00 | | 2016-03-09 | 11,000 | 2.36 | 2.36 | 2.30 | 2.32 | 00:00:00 | | 2016-03-14 | 33,100 | 2.34 | 2.34 | 2.06 | 2.07 | 00:00:00 | | 2016-03-21 | 5,700 | 2.12 | 2.15 | 2.10 | 2.10 | 00:00:00 | | 2016-03-22 | 17,200 | 2.10 | 2.17 | 2.10 | 2.15 | 00:00:00 | | 2016-03-23 | 16,700 | 2.10 | 2.14 | 2.00 | 2.00 | 00:00:00 | | 2016-03-24 | 8,100 | 2.10 | 2.10 | 2.02 | 2.03 | 00:00:00 | | 2016-04-04 | 50,400 | 2.23 | 2.35 | 2.22 | 2.29 | 00:00:00 | | 2016-04-05 | 65,900 | 2.34 | 2.50 | 2.30 | 2.42 | 00:00:00 | | 2016-04-06 | 24,400 | 2.44 | 2.44 | 2.31 | 2.40 | 00:00:00 | | 2016-04-07 | 17,600 | 2.40 | 2.45 | 2.38 | 2.41 | 00:00:00 | | 2016-04-08 | 28,300 | 2.44 | 2.45 | 2.40 | 2.45 | 00:00:00 | | 2016-04-12 | 56,800 | 2.60 | 2.75 | 2.50 | 2.59 | 00:00:00 | | 2016-04-13 | 11,400 | 2.65 | 2.65 | 2.53 | 2.53 | 00:00:00 | | 2016-04-19 | 78,100 | 3.06 | 3.19 | 3.04 | 3.18 | 00:00:00 | | 2016-04-20 | 122,000 | 3.28 | 3.53 | 3.21 | 3.47 | 00:00:00 | | 2016-04-21 | 70,200 | 3.85 | 3.85 | 3.61 | 3.70 | 00:00:00 | | 2016-04-22 | 52,200 | 3.52 | 3.69 | 3.52 | 3.58 | 00:00:00 | | 2016-04-26 | 29,000 | 3.47 | 3.55 | 3.30 | 3.39 | 00:00:00 | | 2016-04-27 | 36,500 | 3.40 | 3.59 | 3.39 | 3.58 | 00:00:00 | | 2016-04-28 | 44,300 | 3.66 | 3.66 | 3.50 | 3.64 | 00:00:00 | | 2016-04-29 | 49,700 | 3.69 | 3.85 | 3.67 | 3.85 | 00:00:00 | | 2016-05-02 | 52,700 | 3.90 | 4.00 | 3.64 | 3.77 | 00:00:00 | | 2016-05-16 | 14,000 | 3.70 | 3.75 | 3.35 | 3.35 | 00:00:00 | | 2016-05-24 | 65,300 | 3.78 | 3.78 | 3.57 | 3.71 | 00:00:00 | | 2016-05-31 | 29,200 | 3.43 | 3.66 | 3.40 | 3.40 | 00:00:00 | | 2016-06-01 | 26,800 | 3.40 | 3.57 | 3.25 | 3.25 | 00:00:00 | | 2016-06-06 | 14,800 | 3.60 | 3.60 | 3.29 | 3.39 | 00:00:00 | | 2016-06-07 | 4,600 | 3.35 | 3.35 | 3.16 | 3.30 | 00:00:00 | | 2016-06-10 | 57,400 | 3.55 | 3.77 | 3.55 | 3.72 | 00:00:00 | | 2016-06-13 | 55,800 | 3.80 | 3.95 | 3.78 | 3.90 | 00:00:00 | | 2016-06-14 | 46,200 | 3.95 | 3.95 | 3.66 | 3.70 | 00:00:00 | | 2016-06-15 | 17,400 | 3.87 | 3.89 | 3.72 | 3.75 | 00:00:00 | | 2016-06-16 | 22,800 | 3.80 | 3.95 | 3.80 | 3.90 | 00:00:00 | | 2016-06-17 | 28,800 | 3.90 | 3.90 | 3.51 | 3.56 | 00:00:00 | | 2016-06-21 | 138,500 | 4.05 | 4.23 | 3.97 | 4.21 | 00:00:00 | | 2016-06-22 | 73,200 | 4.25 | 4.55 | 4.25 | 4.35 | 00:00:00 | | 2016-06-27 | 128,800 | 5.34 | 5.35 | 5.01 | 5.32 | 00:00:00 | | 2016-07-04 | 44,400 | 5.49 | 5.85 | 5.49 | 5.80 | 00:00:00 | | 2016-07-07 | 67,000 | 6.50 | 6.50 | 5.90 | 6.13 | 00:00:00 | | 2016-07-08 | 112,100 | 6.29 | 6.30 | 5.24 | 5.40 | 00:00:00 | | 2016-07-12 | 104,700 | 6.30 | 6.40 | 5.82 | 6.09 | 00:00:00 | | 2016-07-13 | 44,600 | 6.06 | 6.06 | 5.80 | 5.85 | 00:00:00 | | 2016-07-19 | 27,400 | 5.15 | 5.20 | 4.93 | 4.93 | 00:00:00 | | 2016-07-20 | 155,300 | 4.90 | 4.90 | 4.25 | 4.25 | 00:00:00 | | 2016-07-21 | 60,100 | 4.32 | 5.25 | 4.32 | 5.25 | 00:00:00 | | 2016-07-22 | 21,700 | 5.25 | 5.25 | 5.02 | 5.15 | 00:00:00 | | 2016-07-25 | 26,600 | 5.24 | 5.24 | 4.87 | 4.96 | 00:00:00 | | 2016-07-26 | 18,000 | 4.91 | 4.91 | 4.78 | 4.78 | 00:00:00 | | 2016-07-27 | 19,900 | 5.11 | 5.13 | 5.00 | 5.05 | 00:00:00 | | 2016-07-28 | 6,400 | 5.17 | 5.18 | 5.10 | 5.16 | 00:00:00 | | 2016-07-29 | 25,100 | 5.21 | 5.44 | 5.21 | 5.25 | 00:00:00 | | 2016-08-02 | 138,200 | 5.57 | 5.70 | 5.31 | 5.50 | 00:00:00 | | 2016-08-03 | 32,600 | 5.65 | 5.65 | 5.50 | 5.60 | 00:00:00 | | 2016-08-04 | 99,000 | 5.88 | 6.24 | 5.88 | 5.90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
