|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-06-27 | 26,760 | 2.04 | 2.15 | 1.99 | 1.99 | 00:00:00 | | 2018-06-28 | 11,700 | 1.98 | 1.98 | 1.94 | 1.97 | 00:00:00 | | 2018-06-29 | 2,600 | 2.01 | 2.02 | 2.00 | 2.00 | 00:00:00 | | 2018-07-03 | 4,500 | 2.00 | 2.14 | 1.96 | 2.14 | 00:00:00 | | 2018-07-04 | 1,500 | 2.13 | 2.14 | 2.13 | 2.14 | 00:00:00 | | 2018-07-05 | 4,600 | 2.24 | 2.39 | 2.20 | 2.20 | 00:00:00 | | 2018-07-06 | 14,100 | 2.24 | 2.25 | 2.12 | 2.25 | 00:00:00 | | 2018-07-09 | 200 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | | 2018-07-10 | 3,500 | 2.15 | 2.25 | 2.15 | 2.15 | 00:00:00 | | 2018-07-11 | 7,900 | 2.16 | 2.25 | 2.10 | 2.25 | 00:00:00 | | 2018-07-12 | 2,200 | 2.11 | 2.11 | 2.10 | 2.10 | 00:00:00 | | 2018-07-13 | 0 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2018-07-16 | 13,900 | 2.05 | 2.05 | 1.92 | 1.92 | 00:00:00 | | 2018-07-17 | 39,000 | 1.92 | 1.93 | 1.82 | 1.93 | 00:00:00 | | 2018-07-18 | 4,900 | 1.85 | 1.94 | 1.85 | 1.94 | 00:00:00 | | 2018-07-19 | 6,800 | 1.94 | 2.01 | 1.94 | 1.96 | 00:00:00 | | 2018-07-20 | 4,100 | 1.99 | 2.10 | 1.99 | 2.10 | 00:00:00 | | 2018-07-23 | 5,800 | 2.09 | 2.12 | 1.97 | 1.97 | 00:00:00 | | 2018-07-24 | 600 | 2.11 | 2.12 | 2.11 | 2.12 | 00:00:00 | | 2018-07-25 | 9,000 | 1.97 | 2.02 | 1.97 | 1.99 | 00:00:00 | | 2018-07-26 | 3,500 | 1.99 | 2.07 | 1.99 | 2.07 | 00:00:00 | | 2018-07-27 | 200 | 2.07 | 2.07 | 2.07 | 2.07 | 00:00:00 | | 2018-07-30 | 4,100 | 2.07 | 2.07 | 2.00 | 2.01 | 00:00:00 | | 2018-07-31 | 12,100 | 2.00 | 2.04 | 2.00 | 2.00 | 00:00:00 | | 2018-08-01 | 2,300 | 1.97 | 2.00 | 1.97 | 2.00 | 00:00:00 | | 2018-08-02 | 5,400 | 2.00 | 2.03 | 1.97 | 1.97 | 00:00:00 | | 2018-08-03 | 11,600 | 2.01 | 2.02 | 1.99 | 2.01 | 00:00:00 | | 2018-08-07 | 15,451 | 1.99 | 2.14 | 1.99 | 2.02 | 00:00:00 | | 2018-08-08 | 2,300 | 1.99 | 1.99 | 1.97 | 1.97 | 00:00:00 | | 2018-08-09 | 7,600 | 1.97 | 1.98 | 1.97 | 1.97 | 00:00:00 | | 2018-08-10 | 13,300 | 1.99 | 1.99 | 1.87 | 1.87 | 00:00:00 | | 2018-08-13 | 28,484 | 1.87 | 2.06 | 1.85 | 1.90 | 00:00:00 | | 2018-08-14 | 9,100 | 1.90 | 1.90 | 1.85 | 1.85 | 00:00:00 | | 2018-08-15 | 41,000 | 1.85 | 1.85 | 1.80 | 1.82 | 00:00:00 | | 2018-08-16 | 12,000 | 1.83 | 1.90 | 1.80 | 1.90 | 00:00:00 | | 2018-08-17 | 10,951 | 1.77 | 1.84 | 1.75 | 1.75 | 00:00:00 | | 2018-08-20 | 5,600 | 1.80 | 1.99 | 1.77 | 1.80 | 00:00:00 | | 2018-08-21 | 4,400 | 1.84 | 1.85 | 1.80 | 1.80 | 00:00:00 | | 2018-08-22 | 9,000 | 1.81 | 1.85 | 1.76 | 1.77 | 00:00:00 | | 2018-08-23 | 5,400 | 1.77 | 1.77 | 1.76 | 1.76 | 00:00:00 | | 2018-08-24 | 9,300 | 1.77 | 1.85 | 1.77 | 1.85 | 00:00:00 | | 2018-08-27 | 14,000 | 1.86 | 1.86 | 1.85 | 1.85 | 00:00:00 | | 2018-08-28 | 8,200 | 1.84 | 1.88 | 1.83 | 1.83 | 00:00:00 | | 2018-08-29 | 4,600 | 1.97 | 1.97 | 1.84 | 1.87 | 00:00:00 | | 2018-08-30 | 8,800 | 1.90 | 1.90 | 1.81 | 1.84 | 00:00:00 | | 2018-08-31 | 0 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | | 2018-09-04 | 1,767 | 1.85 | 1.85 | 1.79 | 1.82 | 00:00:00 | | 2018-09-05 | 900 | 1.86 | 1.89 | 1.85 | 1.89 | 00:00:00 | | 2018-09-06 | 3,100 | 1.96 | 1.99 | 1.82 | 1.84 | 00:00:00 | | 2018-09-07 | 2,100 | 1.80 | 1.88 | 1.80 | 1.85 | 00:00:00 | | 2018-09-10 | 400 | 1.85 | 1.85 | 1.81 | 1.84 | 00:00:00 | | 2018-09-11 | 2,200 | 1.76 | 1.80 | 1.76 | 1.80 | 00:00:00 | | 2018-09-12 | 1,600 | 1.75 | 1.82 | 1.75 | 1.76 | 00:00:00 | | 2018-09-13 | 1,000 | 1.82 | 1.83 | 1.81 | 1.83 | 00:00:00 | | 2018-09-14 | 1,200 | 1.84 | 1.84 | 1.84 | 1.84 | 00:00:00 | | 2018-09-17 | 9,600 | 1.79 | 1.92 | 1.78 | 1.90 | 00:00:00 | | 2018-09-18 | 31,000 | 2.00 | 2.00 | 1.78 | 1.78 | 00:00:00 | | 2018-09-19 | 9,000 | 1.85 | 1.94 | 1.82 | 1.82 | 00:00:00 | | 2018-09-20 | 52,100 | 1.95 | 2.65 | 1.94 | 2.05 | 00:00:00 | | 2018-09-21 | 8,200 | 2.09 | 2.09 | 1.99 | 1.99 | 00:00:00 | | 2018-09-24 | 6,200 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2018-09-25 | 30,600 | 1.99 | 2.02 | 1.97 | 2.01 | 00:00:00 | | 2018-09-26 | 2,100 | 2.01 | 2.03 | 2.01 | 2.03 | 00:00:00 | | 2018-09-27 | 5,900 | 1.94 | 2.05 | 1.94 | 2.05 | 00:00:00 | | 2018-09-28 | 400 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2018-10-01 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2018-10-02 | 1,000 | 2.04 | 2.04 | 2.04 | 2.04 | 00:00:00 | | 2018-10-03 | 3,500 | 1.93 | 1.93 | 1.88 | 1.88 | 00:00:00 | | 2018-10-04 | 10,700 | 1.98 | 1.98 | 1.88 | 1.88 | 00:00:00 | | 2018-10-05 | 2,600 | 1.88 | 2.07 | 1.88 | 2.05 | 00:00:00 | | 2018-10-09 | 24,400 | 1.81 | 1.90 | 1.81 | 1.82 | 00:00:00 | | 2018-10-10 | 2,400 | 1.85 | 1.89 | 1.82 | 1.89 | 00:00:00 | | 2018-10-11 | 15,100 | 1.93 | 2.01 | 1.82 | 1.83 | 00:00:00 | | 2018-10-12 | 2,800 | 1.89 | 1.91 | 1.85 | 1.91 | 00:00:00 | | 2018-10-15 | 14,100 | 2.00 | 2.00 | 1.93 | 1.95 | 00:00:00 | | 2018-10-16 | 5,000 | 1.90 | 1.94 | 1.87 | 1.87 | 00:00:00 | | 2018-10-17 | 5,100 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | | 2018-10-18 | 3,700 | 2.00 | 2.01 | 1.94 | 2.00 | 00:00:00 | | 2018-10-19 | 4,900 | 1.89 | 2.04 | 1.89 | 2.04 | 00:00:00 | | 2018-10-22 | 850 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | | 2018-10-23 | 27,200 | 2.48 | 2.48 | 1.95 | 1.95 | 00:00:00 | | 2018-10-24 | 3,800 | 1.96 | 1.98 | 1.88 | 1.94 | 00:00:00 | | 2018-10-25 | 600 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2018-10-26 | 12,400 | 1.94 | 1.94 | 1.84 | 1.90 | 00:00:00 | | 2018-10-29 | 0 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2018-10-30 | 1,200 | 1.90 | 1.91 | 1.90 | 1.91 | 00:00:00 | | 2018-10-31 | 400 | 1.85 | 1.86 | 1.85 | 1.86 | 00:00:00 | | 2018-11-01 | 400 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2018-11-02 | 6,400 | 1.87 | 1.89 | 1.85 | 1.89 | 00:00:00 | | 2018-11-05 | 1,100 | 1.95 | 1.95 | 1.89 | 1.89 | 00:00:00 | | 2018-11-06 | 1,300 | 1.92 | 1.98 | 1.92 | 1.98 | 00:00:00 | | 2018-11-07 | 100 | 2.08 | 2.08 | 2.08 | 2.08 | 00:00:00 | | 2018-11-08 | 400 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2018-11-09 | 2,700 | 1.89 | 1.98 | 1.85 | 1.89 | 00:00:00 | | 2018-11-12 | 11,200 | 1.88 | 1.88 | 1.85 | 1.87 | 00:00:00 | | 2018-11-13 | 2,400 | 1.84 | 1.91 | 1.84 | 1.91 | 00:00:00 | | 2018-11-14 | 8,300 | 1.81 | 1.86 | 1.80 | 1.80 | 00:00:00 | | 2018-11-15 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2018-11-16 | 500 | 1.80 | 1.83 | 1.80 | 1.83 | 00:00:00 | | 2018-11-19 | 15,000 | 1.83 | 1.86 | 1.83 | 1.86 | 00:00:00 | | 2018-11-20 | 8,100 | 1.83 | 1.85 | 1.83 | 1.85 | 00:00:00 | | 2018-11-21 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2018-11-22 | 300 | 1.86 | 1.86 | 1.86 | 1.86 | 00:00:00 | | 2018-11-23 | 0 | 1.86 | 1.86 | 1.86 | 1.86 | 00:00:00 | | 2018-11-26 | 0 | 1.86 | 1.86 | 1.86 | 1.86 | 00:00:00 | | 2018-11-27 | 2,700 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2018-11-28 | 3,600 | 1.84 | 1.85 | 1.80 | 1.80 | 00:00:00 | | 2018-11-29 | 1,100 | 1.87 | 1.87 | 1.86 | 1.86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
