|
 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 | | 2016-08-04 | 99,000 | 5.88 | 6.24 | 5.88 | 5.90 | 00:00:00 | | 2016-08-08 | 17,600 | 6.04 | 6.14 | 5.92 | 6.00 | 00:00:00 | | 2016-08-09 | 9,900 | 5.90 | 6.10 | 5.90 | 6.07 | 00:00:00 | | 2016-08-10 | 24,900 | 6.14 | 6.27 | 6.00 | 6.21 | 00:00:00 | | 2016-08-15 | 33,600 | 6.05 | 6.20 | 6.04 | 6.10 | 00:00:00 | | 2016-08-16 | 23,500 | 6.15 | 6.19 | 6.04 | 6.19 | 00:00:00 | | 2016-08-17 | 29,300 | 6.21 | 6.27 | 6.07 | 6.08 | 00:00:00 | | 2016-08-18 | 21,500 | 6.27 | 6.27 | 6.11 | 6.20 | 00:00:00 | | 2016-08-19 | 20,500 | 6.20 | 6.25 | 6.17 | 6.25 | 00:00:00 | | 2016-08-22 | 92,500 | 6.17 | 6.17 | 5.60 | 5.70 | 00:00:00 | | 2016-08-29 | 16,000 | 6.10 | 6.10 | 5.77 | 5.90 | 00:00:00 | | 2016-08-30 | 29,400 | 5.90 | 6.00 | 5.65 | 5.66 | 00:00:00 | | 2016-08-31 | 18,700 | 5.61 | 5.71 | 5.60 | 5.60 | 00:00:00 | | 2016-09-01 | 37,500 | 5.60 | 5.73 | 5.56 | 5.56 | 00:00:00 | | 2016-09-02 | 36,500 | 5.65 | 5.90 | 5.65 | 5.69 | 00:00:00 | | 2016-09-06 | 80,300 | 5.90 | 5.95 | 5.80 | 5.91 | 00:00:00 | | 2016-09-07 | 13,300 | 5.91 | 5.95 | 5.77 | 5.87 | 00:00:00 | | 2016-09-08 | 6,800 | 5.95 | 5.95 | 5.81 | 5.83 | 00:00:00 | | 2016-09-09 | 16,600 | 5.93 | 5.94 | 5.65 | 5.70 | 00:00:00 | | 2016-09-20 | 6,600 | 5.63 | 5.66 | 5.55 | 5.55 | 00:00:00 | | 2016-09-21 | 17,000 | 5.75 | 5.75 | 5.56 | 5.56 | 00:00:00 | | 2016-09-22 | 17,200 | 5.62 | 5.70 | 5.56 | 5.58 | 00:00:00 | | 2016-09-23 | 15,900 | 5.58 | 5.58 | 5.50 | 5.50 | 00:00:00 | | 2016-09-26 | 27,100 | 5.60 | 5.64 | 5.45 | 5.45 | 00:00:00 | | 2016-10-18 | 27,400 | 4.69 | 4.79 | 4.66 | 4.67 | 00:00:00 | | 2016-10-19 | 88,800 | 4.68 | 4.71 | 4.40 | 4.59 | 00:00:00 | | 2016-10-20 | 19,300 | 4.60 | 4.74 | 4.57 | 4.70 | 00:00:00 | | 2016-10-21 | 4,300 | 4.65 | 4.69 | 4.65 | 4.69 | 00:00:00 | | 2016-10-27 | 16,800 | 4.51 | 4.69 | 4.50 | 4.50 | 00:00:00 | | 2016-11-11 | 37,200 | 4.10 | 4.10 | 3.90 | 3.90 | 00:00:00 | | 2016-11-14 | 34,300 | 4.05 | 4.05 | 3.65 | 3.94 | 00:00:00 | | 2016-11-18 | 58,800 | 3.55 | 3.90 | 3.40 | 3.57 | 00:00:00 | | 2016-11-21 | 24,000 | 3.83 | 3.90 | 3.67 | 3.74 | 00:00:00 | | 2016-11-24 | 8,700 | 3.65 | 3.65 | 3.40 | 3.41 | 00:00:00 | | 2016-11-25 | 13,900 | 3.45 | 3.58 | 3.40 | 3.45 | 00:00:00 | | 2016-11-29 | 10,000 | 3.54 | 3.84 | 3.54 | 3.84 | 00:00:00 | | 2016-11-30 | 7,600 | 3.74 | 3.74 | 3.54 | 3.54 | 00:00:00 | | 2016-12-19 | 33,600 | 3.36 | 3.45 | 3.30 | 3.30 | 00:00:00 | | 2016-12-20 | 51,900 | 3.30 | 3.49 | 3.25 | 3.33 | 00:00:00 | | 2016-12-21 | 32,300 | 3.47 | 3.48 | 3.35 | 3.40 | 00:00:00 | | 2016-12-22 | 21,900 | 3.39 | 3.42 | 3.35 | 3.40 | 00:00:00 | | 2016-12-23 | 9,200 | 3.41 | 3.49 | 3.41 | 3.45 | 00:00:00 | | 2016-12-28 | 37,800 | 3.61 | 3.79 | 3.59 | 3.59 | 00:00:00 | | 2016-12-29 | 36,400 | 3.80 | 3.99 | 3.76 | 3.93 | 00:00:00 | | 2016-12-30 | 50,600 | 4.02 | 4.19 | 3.63 | 3.65 | 00:00:00 | | 2017-01-03 | 13,500 | 3.91 | 4.07 | 3.91 | 3.95 | 00:00:00 | | 2017-01-06 | 14,000 | 4.25 | 4.39 | 4.25 | 4.26 | 00:00:00 | | 2017-01-23 | 9,500 | 4.45 | 4.45 | 4.29 | 4.29 | 00:00:00 | | 2017-01-30 | 13,900 | 4.30 | 4.30 | 4.00 | 4.07 | 00:00:00 | | 2017-01-31 | 8,000 | 4.02 | 4.15 | 4.02 | 4.06 | 00:00:00 | | 2017-02-06 | 14,100 | 4.03 | 4.25 | 3.95 | 4.15 | 00:00:00 | | 2017-02-07 | 8,600 | 4.11 | 4.36 | 4.11 | 4.24 | 00:00:00 | | 2017-02-08 | 11,800 | 4.13 | 4.36 | 4.13 | 4.20 | 00:00:00 | | 2017-02-09 | 13,600 | 4.22 | 4.22 | 4.12 | 4.12 | 00:00:00 | | 2017-02-10 | 27,400 | 4.12 | 4.32 | 3.92 | 3.97 | 00:00:00 | | 2017-02-13 | 8,200 | 4.19 | 4.19 | 3.99 | 4.05 | 00:00:00 | | 2017-02-16 | 30,000 | 4.25 | 4.25 | 4.00 | 4.10 | 00:00:00 | | 2017-02-17 | 15,100 | 4.12 | 4.25 | 4.05 | 4.05 | 00:00:00 | | 2017-02-21 | 46,600 | 4.19 | 4.20 | 4.00 | 4.15 | 00:00:00 | | 2017-02-22 | 26,800 | 4.20 | 4.23 | 4.05 | 4.22 | 00:00:00 | | 2017-02-23 | 45,100 | 4.43 | 4.44 | 4.01 | 4.07 | 00:00:00 | | 2017-02-24 | 25,400 | 4.43 | 4.43 | 4.13 | 4.21 | 00:00:00 | | 2017-03-09 | 7,300 | 3.85 | 3.90 | 3.77 | 3.77 | 00:00:00 | | 2017-03-10 | 32,900 | 3.78 | 3.79 | 3.60 | 3.72 | 00:00:00 | | 2017-03-21 | 28,300 | 3.90 | 3.90 | 3.82 | 3.83 | 00:00:00 | | 2017-03-22 | 15,800 | 3.90 | 3.90 | 3.75 | 3.76 | 00:00:00 | | 2017-03-27 | 14,100 | 4.00 | 4.00 | 3.82 | 3.82 | 00:00:00 | | 2017-04-03 | 50,600 | 3.75 | 3.80 | 3.57 | 3.70 | 00:00:00 | | 2017-04-13 | 12,800 | 4.12 | 4.24 | 4.00 | 4.03 | 00:00:00 | | 2017-04-26 | 10,000 | 3.99 | 3.99 | 3.82 | 3.92 | 00:00:00 | | 2017-04-27 | 4,000 | 3.89 | 4.03 | 3.89 | 3.93 | 00:00:00 | | 2017-04-28 | 33,000 | 3.95 | 3.95 | 3.83 | 3.94 | 00:00:00 | | 2017-05-04 | 19,400 | 3.85 | 3.89 | 3.80 | 3.81 | 00:00:00 | | 2017-05-05 | 31,800 | 3.82 | 3.88 | 3.75 | 3.75 | 00:00:00 | | 2017-05-08 | 12,300 | 3.86 | 3.94 | 3.86 | 3.90 | 00:00:00 | | 2017-05-09 | 6,500 | 3.94 | 3.94 | 3.77 | 3.77 | 00:00:00 | | 2017-05-10 | 28,100 | 3.88 | 3.91 | 3.60 | 3.70 | 00:00:00 | | 2017-05-11 | 1,800 | 3.95 | 3.95 | 3.80 | 3.80 | 00:00:00 | | 2017-05-12 | 6,000 | 3.79 | 3.87 | 3.79 | 3.84 | 00:00:00 | | 2017-05-15 | 8,400 | 4.00 | 4.00 | 3.85 | 3.86 | 00:00:00 | | 2017-05-16 | 11,100 | 4.08 | 4.08 | 3.80 | 3.83 | 00:00:00 | | 2017-05-17 | 7,500 | 3.91 | 3.91 | 3.85 | 3.85 | 00:00:00 | | 2017-05-18 | 9,400 | 3.80 | 3.82 | 3.75 | 3.82 | 00:00:00 | | 2017-05-19 | 7,300 | 3.80 | 3.80 | 3.71 | 3.74 | 00:00:00 | | 2017-05-23 | 12,000 | 3.84 | 3.85 | 3.75 | 3.75 | 00:00:00 | | 2017-05-24 | 5,500 | 3.75 | 3.80 | 3.71 | 3.80 | 00:00:00 | | 2017-05-25 | 4,000 | 3.70 | 3.77 | 3.70 | 3.71 | 00:00:00 | | 2017-05-26 | 2,700 | 3.70 | 3.70 | 3.70 | 3.70 | 00:00:00 | | 2017-05-29 | 4,000 | 3.95 | 3.95 | 3.85 | 3.85 | 00:00:00 | | 2017-05-30 | 9,000 | 3.79 | 3.79 | 3.66 | 3.78 | 00:00:00 | | 2017-05-31 | 2,600 | 3.78 | 3.86 | 3.69 | 3.75 | 00:00:00 | | 2017-06-01 | 3,900 | 3.68 | 3.68 | 3.62 | 3.62 | 00:00:00 | | 2017-06-02 | 3,100 | 3.63 | 3.63 | 3.60 | 3.60 | 00:00:00 | | 2017-06-05 | 19,000 | 3.68 | 3.68 | 3.55 | 3.55 | 00:00:00 | | 2017-06-06 | 12,000 | 3.61 | 3.65 | 3.52 | 3.65 | 00:00:00 | | 2017-06-07 | 10,800 | 3.61 | 3.61 | 3.50 | 3.55 | 00:00:00 | | 2017-06-08 | 9,300 | 3.50 | 3.56 | 3.50 | 3.56 | 00:00:00 | | 2017-06-09 | 3,300 | 3.50 | 3.65 | 3.50 | 3.65 | 00:00:00 | | 2017-06-12 | 20,000 | 3.69 | 3.69 | 3.69 | 3.69 | 00:00:00 | | 2017-06-13 | 7,200 | 3.70 | 3.70 | 3.58 | 3.58 | 00:00:00 | | 2017-06-14 | 3,800 | 3.58 | 3.58 | 3.51 | 3.58 | 00:00:00 | | 2017-06-15 | 7,800 | 3.52 | 3.52 | 3.48 | 3.48 | 00:00:00 | | 2017-06-16 | 9,700 | 3.45 | 3.52 | 3.40 | 3.40 | 00:00:00 | | 2017-06-19 | 17,500 | 3.45 | 3.50 | 3.15 | 3.22 | 00:00:00 | | 2017-06-20 | 16,900 | 3.15 | 3.17 | 3.15 | 3.15 | 00:00:00 | | 2017-06-21 | 3,000 | 3.56 | 3.56 | 3.20 | 3.20 | 00:00:00 | | 2017-06-22 | 10,100 | 3.31 | 3.31 | 3.20 | 3.25 | 00:00:00 | | 2017-06-23 | 26,500 | 3.31 | 3.32 | 3.20 | 3.32 | 00:00:00 | | 2017-06-26 | 7,800 | 3.30 | 3.30 | 3.22 | 3.22 | 00:00:00 | | 2017-06-27 | 13,400 | 3.22 | 3.23 | 3.20 | 3.20 | 00:00:00 | | 2017-06-28 | 17,100 | 3.20 | 3.22 | 3.20 | 3.20 | 00:00:00 | | 2017-06-29 | 1,900 | 3.20 | 3.20 | 3.17 | 3.17 | 00:00:00 | | 2017-06-30 | 11,000 | 3.52 | 3.52 | 3.15 | 3.15 | 00:00:00 | | 2017-07-04 | 8,800 | 3.15 | 3.15 | 3.12 | 3.12 | 00:00:00 | | 2017-07-05 | 3,500 | 3.20 | 3.21 | 3.11 | 3.12 | 00:00:00 | | 2017-07-06 | 5,600 | 3.18 | 3.20 | 3.12 | 3.12 | 00:00:00 | | 2017-07-07 | 15,400 | 3.12 | 3.19 | 3.10 | 3.10 | 00:00:00 | | 2017-07-10 | 14,900 | 3.34 | 3.34 | 3.10 | 3.19 | 00:00:00 | | 2017-07-11 | 10,000 | 3.18 | 3.18 | 3.10 | 3.10 | 00:00:00 | | 2017-07-12 | 10,100 | 3.13 | 3.15 | 3.08 | 3.08 | 00:00:00 | | 2017-07-13 | 41,400 | 3.02 | 3.10 | 2.91 | 2.92 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
