|
 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 | | 2018-01-05 | 17,500 | 3.36 | 3.36 | 3.30 | 3.35 | 00:00:00 | | 2018-01-08 | 12,600 | 3.40 | 3.41 | 3.30 | 3.33 | 00:00:00 | | 2018-01-09 | 41,000 | 3.30 | 3.34 | 3.17 | 3.22 | 00:00:00 | | 2018-01-10 | 21,500 | 3.20 | 3.26 | 3.15 | 3.16 | 00:00:00 | | 2018-01-11 | 33,100 | 3.35 | 3.40 | 3.20 | 3.30 | 00:00:00 | | 2018-01-12 | 2,800 | 3.48 | 3.48 | 3.27 | 3.27 | 00:00:00 | | 2018-01-15 | 5,600 | 3.21 | 3.23 | 3.21 | 3.23 | 00:00:00 | | 2018-01-16 | 2,800 | 3.23 | 3.36 | 3.22 | 3.36 | 00:00:00 | | 2018-01-17 | 18,800 | 3.23 | 3.37 | 3.22 | 3.37 | 00:00:00 | | 2018-01-18 | 10,900 | 3.37 | 3.45 | 3.32 | 3.32 | 00:00:00 | | 2018-01-19 | 5,700 | 3.45 | 3.45 | 3.23 | 3.23 | 00:00:00 | | 2018-01-22 | 5,300 | 3.26 | 3.43 | 3.26 | 3.30 | 00:00:00 | | 2018-01-23 | 7,700 | 3.20 | 3.42 | 3.20 | 3.22 | 00:00:00 | | 2018-01-24 | 10,100 | 3.28 | 3.42 | 3.28 | 3.28 | 00:00:00 | | 2018-01-25 | 13,600 | 3.25 | 3.50 | 3.25 | 3.50 | 00:00:00 | | 2018-01-26 | 50,600 | 3.27 | 3.65 | 3.27 | 3.35 | 00:00:00 | | 2018-01-29 | 6,400 | 3.39 | 3.50 | 3.38 | 3.38 | 00:00:00 | | 2018-01-30 | 10,200 | 3.36 | 3.63 | 3.20 | 3.26 | 00:00:00 | | 2018-01-31 | 2,100 | 3.26 | 3.26 | 3.25 | 3.25 | 00:00:00 | | 2018-02-01 | 34,200 | 3.42 | 3.42 | 3.10 | 3.17 | 00:00:00 | | 2018-02-02 | 10,200 | 3.24 | 3.25 | 3.05 | 3.05 | 00:00:00 | | 2018-02-05 | 3,900 | 3.20 | 3.20 | 3.05 | 3.05 | 00:00:00 | | 2018-02-06 | 14,300 | 3.06 | 3.14 | 3.00 | 3.14 | 00:00:00 | | 2018-02-07 | 5,500 | 3.24 | 3.24 | 3.06 | 3.24 | 00:00:00 | | 2018-02-08 | 3,900 | 3.23 | 3.24 | 3.10 | 3.24 | 00:00:00 | | 2018-02-09 | 300 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | | 2018-02-12 | 0 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | | 2018-02-13 | 3,500 | 3.18 | 3.19 | 3.10 | 3.10 | 00:00:00 | | 2018-02-14 | 7,200 | 3.24 | 3.47 | 3.24 | 3.25 | 00:00:00 | | 2018-02-15 | 6,000 | 3.35 | 3.35 | 3.17 | 3.18 | 00:00:00 | | 2018-02-16 | 6,400 | 3.22 | 3.22 | 3.07 | 3.12 | 00:00:00 | | 2018-02-20 | 11,300 | 3.38 | 3.38 | 3.15 | 3.34 | 00:00:00 | | 2018-02-21 | 9,500 | 3.18 | 3.31 | 3.07 | 3.31 | 00:00:00 | | 2018-02-22 | 5,300 | 3.20 | 3.20 | 3.11 | 3.17 | 00:00:00 | | 2018-02-23 | 10,600 | 3.13 | 3.45 | 3.12 | 3.12 | 00:00:00 | | 2018-02-26 | 3,400 | 3.18 | 3.37 | 3.11 | 3.37 | 00:00:00 | | 2018-02-27 | 4,600 | 3.20 | 3.22 | 3.13 | 3.13 | 00:00:00 | | 2018-02-28 | 5,200 | 3.12 | 3.12 | 3.08 | 3.08 | 00:00:00 | | 2018-03-01 | 11,000 | 3.15 | 3.18 | 3.14 | 3.15 | 00:00:00 | | 2018-03-02 | 6,600 | 3.10 | 3.10 | 3.04 | 3.09 | 00:00:00 | | 2018-03-05 | 4,800 | 3.09 | 3.09 | 3.04 | 3.06 | 00:00:00 | | 2018-03-06 | 20,300 | 3.08 | 3.41 | 3.08 | 3.25 | 00:00:00 | | 2018-03-07 | 11,300 | 3.22 | 3.30 | 3.15 | 3.30 | 00:00:00 | | 2018-03-08 | 19,900 | 3.29 | 3.29 | 3.00 | 3.05 | 00:00:00 | | 2018-03-09 | 33,700 | 3.05 | 3.27 | 3.01 | 3.06 | 00:00:00 | | 2018-03-12 | 4,600 | 3.00 | 3.00 | 2.94 | 2.94 | 00:00:00 | | 2018-03-13 | 1,100 | 2.97 | 3.00 | 2.96 | 3.00 | 00:00:00 | | 2018-03-14 | 2,400 | 3.00 | 3.00 | 2.95 | 2.95 | 00:00:00 | | 2018-03-15 | 10,200 | 2.92 | 2.92 | 2.86 | 2.90 | 00:00:00 | | 2018-03-16 | 22,800 | 2.96 | 2.98 | 2.85 | 2.85 | 00:00:00 | | 2018-03-19 | 7,700 | 2.89 | 2.98 | 2.85 | 2.98 | 00:00:00 | | 2018-03-20 | 2,200 | 2.87 | 2.87 | 2.86 | 2.86 | 00:00:00 | | 2018-03-21 | 14,800 | 2.90 | 2.95 | 2.80 | 2.81 | 00:00:00 | | 2018-03-22 | 14,600 | 2.85 | 2.94 | 2.80 | 2.81 | 00:00:00 | | 2018-03-23 | 25,500 | 2.95 | 3.00 | 2.78 | 2.88 | 00:00:00 | | 2018-03-26 | 12,600 | 3.01 | 3.02 | 2.87 | 2.87 | 00:00:00 | | 2018-03-27 | 142,600 | 2.86 | 2.86 | 2.26 | 2.44 | 00:00:00 | | 2018-03-28 | 24,600 | 2.43 | 2.56 | 2.41 | 2.50 | 00:00:00 | | 2018-03-29 | 33,800 | 2.42 | 2.48 | 2.42 | 2.45 | 00:00:00 | | 2018-04-02 | 24,800 | 2.57 | 2.58 | 2.45 | 2.48 | 00:00:00 | | 2018-04-03 | 21,000 | 2.55 | 2.59 | 2.35 | 2.59 | 00:00:00 | | 2018-04-04 | 900 | 2.55 | 2.55 | 2.55 | 2.55 | 00:00:00 | | 2018-04-05 | 8,200 | 2.56 | 2.56 | 2.36 | 2.50 | 00:00:00 | | 2018-04-06 | 2,800 | 2.50 | 2.55 | 2.50 | 2.55 | 00:00:00 | | 2018-04-09 | 2,200 | 2.55 | 2.55 | 2.54 | 2.54 | 00:00:00 | | 2018-04-10 | 11,600 | 2.59 | 2.59 | 2.51 | 2.52 | 00:00:00 | | 2018-04-11 | 16,000 | 2.73 | 2.75 | 2.62 | 2.62 | 00:00:00 | | 2018-04-12 | 9,800 | 2.79 | 2.79 | 2.72 | 2.72 | 00:00:00 | | 2018-04-13 | 6,500 | 2.74 | 2.76 | 2.74 | 2.74 | 00:00:00 | | 2018-04-16 | 12,400 | 2.72 | 2.74 | 2.60 | 2.61 | 00:00:00 | | 2018-04-17 | 700 | 2.65 | 2.65 | 2.63 | 2.63 | 00:00:00 | | 2018-04-18 | 5,600 | 2.66 | 2.71 | 2.62 | 2.65 | 00:00:00 | | 2018-04-19 | 6,500 | 2.72 | 2.74 | 2.66 | 2.66 | 00:00:00 | | 2018-04-20 | 9,100 | 2.65 | 2.65 | 2.60 | 2.60 | 00:00:00 | | 2018-04-23 | 14,500 | 2.60 | 2.65 | 2.60 | 2.60 | 00:00:00 | | 2018-04-24 | 6,600 | 2.70 | 2.70 | 2.60 | 2.60 | 00:00:00 | | 2018-04-25 | 6,200 | 2.69 | 2.69 | 2.55 | 2.55 | 00:00:00 | | 2018-04-26 | 4,200 | 2.60 | 2.60 | 2.52 | 2.52 | 00:00:00 | | 2018-04-27 | 5,300 | 2.52 | 2.60 | 2.51 | 2.54 | 00:00:00 | | 2018-04-30 | 67,000 | 2.52 | 2.53 | 2.32 | 2.32 | 00:00:00 | | 2018-05-01 | 8,100 | 2.32 | 2.32 | 2.23 | 2.30 | 00:00:00 | | 2018-05-02 | 24,100 | 2.26 | 2.31 | 2.22 | 2.22 | 00:00:00 | | 2018-05-03 | 26,000 | 2.30 | 2.35 | 2.20 | 2.20 | 00:00:00 | | 2018-05-04 | 6,100 | 2.19 | 2.22 | 2.19 | 2.22 | 00:00:00 | | 2018-05-07 | 6,900 | 2.25 | 2.25 | 2.17 | 2.20 | 00:00:00 | | 2018-05-08 | 1,800 | 2.25 | 2.25 | 2.23 | 2.23 | 00:00:00 | | 2018-05-09 | 13,200 | 2.23 | 2.25 | 2.19 | 2.21 | 00:00:00 | | 2018-05-10 | 12,000 | 2.22 | 2.27 | 2.21 | 2.21 | 00:00:00 | | 2018-05-11 | 21,600 | 2.22 | 2.31 | 2.22 | 2.31 | 00:00:00 | | 2018-05-14 | 6,600 | 2.40 | 2.40 | 2.25 | 2.26 | 00:00:00 | | 2018-05-15 | 8,100 | 2.30 | 2.30 | 2.17 | 2.29 | 00:00:00 | | 2018-05-16 | 6,400 | 2.30 | 2.30 | 2.15 | 2.28 | 00:00:00 | | 2018-05-17 | 300 | 2.25 | 2.25 | 2.24 | 2.24 | 00:00:00 | | 2018-05-18 | 2,600 | 2.38 | 2.38 | 2.27 | 2.31 | 00:00:00 | | 2018-05-22 | 15,000 | 2.33 | 2.36 | 2.20 | 2.30 | 00:00:00 | | 2018-05-23 | 7,000 | 2.32 | 2.49 | 2.32 | 2.49 | 00:00:00 | | 2018-05-24 | 5,800 | 2.49 | 2.54 | 2.49 | 2.50 | 00:00:00 | | 2018-05-25 | 1,600 | 2.47 | 2.47 | 2.46 | 2.47 | 00:00:00 | | 2018-05-28 | 1,200 | 2.47 | 2.51 | 2.47 | 2.51 | 00:00:00 | | 2018-05-29 | 1,400 | 2.55 | 2.55 | 2.55 | 2.55 | 00:00:00 | | 2018-05-30 | 400 | 2.47 | 2.47 | 2.47 | 2.47 | 00:00:00 | | 2018-05-31 | 4,200 | 2.50 | 2.51 | 2.50 | 2.50 | 00:00:00 | | 2018-06-01 | 7,900 | 2.50 | 2.50 | 2.25 | 2.28 | 00:00:00 | | 2018-06-04 | 1,300 | 2.29 | 2.34 | 2.29 | 2.33 | 00:00:00 | | 2018-06-05 | 9,900 | 2.35 | 2.36 | 2.32 | 2.32 | 00:00:00 | | 2018-06-06 | 3,700 | 2.32 | 2.34 | 2.32 | 2.32 | 00:00:00 | | 2018-06-07 | 14,600 | 2.34 | 2.38 | 2.34 | 2.36 | 00:00:00 | | 2018-06-08 | 3,900 | 2.36 | 2.39 | 2.33 | 2.37 | 00:00:00 | | 2018-06-11 | 13,600 | 2.40 | 2.40 | 2.28 | 2.30 | 00:00:00 | | 2018-06-12 | 6,500 | 2.30 | 2.36 | 2.28 | 2.33 | 00:00:00 | | 2018-06-13 | 24,600 | 2.26 | 2.33 | 2.26 | 2.30 | 00:00:00 | | 2018-06-14 | 11,707 | 2.27 | 2.30 | 2.22 | 2.22 | 00:00:00 | | 2018-06-15 | 35,500 | 2.25 | 2.25 | 2.03 | 2.03 | 00:00:00 | | 2018-06-18 | 500 | 2.03 | 2.03 | 2.03 | 2.03 | 00:00:00 | | 2018-06-19 | 4,300 | 2.05 | 2.08 | 2.05 | 2.05 | 00:00:00 | | 2018-06-20 | 30,600 | 2.07 | 2.07 | 2.02 | 2.05 | 00:00:00 | | 2018-06-21 | 27,400 | 2.03 | 2.13 | 2.01 | 2.04 | 00:00:00 | | 2018-06-22 | 1,500 | 2.04 | 2.15 | 2.02 | 2.15 | 00:00:00 | | 2018-06-25 | 5,100 | 2.17 | 2.29 | 2.17 | 2.18 | 00:00:00 | | 2018-06-26 | 0 | 2.18 | 2.18 | 2.18 | 2.18 | 00:00:00 | | 2018-06-27 | 26,760 | 2.04 | 2.15 | 1.99 | 1.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
