|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-07-10 | 75 | 2.60 | 2.67 | 2.56 | 2.67 | 00:00:00 | | 2003-07-11 | 159 | 2.55 | 2.65 | 2.55 | 2.64 | 00:00:00 | | 2003-07-14 | 15 | 2.55 | 2.56 | 2.55 | 2.56 | 00:00:00 | | 2003-07-15 | 76 | 2.70 | 2.70 | 2.53 | 2.53 | 00:00:00 | | 2003-07-16 | 20 | 2.50 | 2.56 | 2.50 | 2.56 | 00:00:00 | | 2003-07-17 | 266 | 2.51 | 2.60 | 2.50 | 2.55 | 00:00:00 | | 2003-07-18 | 160 | 2.55 | 2.60 | 2.55 | 2.59 | 00:00:00 | | 2003-07-21 | 168 | 2.60 | 2.65 | 2.59 | 2.59 | 00:00:00 | | 2003-07-22 | 85 | 2.59 | 2.60 | 2.55 | 2.60 | 00:00:00 | | 2003-07-23 | 475 | 2.65 | 2.69 | 2.55 | 2.55 | 00:00:00 | | 2003-07-24 | 434 | 2.55 | 2.75 | 2.55 | 2.61 | 00:00:00 | | 2003-07-25 | 121 | 2.61 | 2.69 | 2.61 | 2.69 | 00:00:00 | | 2003-07-28 | 1,026 | 2.66 | 2.80 | 2.66 | 2.70 | 00:00:00 | | 2003-07-29 | 290 | 2.74 | 2.80 | 2.74 | 2.80 | 00:00:00 | | 2003-07-30 | 500 | 2.80 | 2.82 | 2.75 | 2.82 | 00:00:00 | | 2003-07-31 | 303 | 2.80 | 2.80 | 2.71 | 2.71 | 00:00:00 | | 2003-08-01 | 431 | 2.70 | 2.74 | 2.70 | 2.70 | 00:00:00 | | 2003-08-05 | 55 | 2.69 | 2.70 | 2.69 | 2.70 | 00:00:00 | | 2003-08-06 | 420 | 2.69 | 2.70 | 2.69 | 2.70 | 00:00:00 | | 2003-08-07 | 170 | 2.70 | 2.70 | 2.62 | 2.65 | 00:00:00 | | 2003-08-08 | 1,068 | 2.69 | 2.70 | 2.65 | 2.70 | 00:00:00 | | 2003-08-11 | 1,051 | 2.70 | 2.72 | 2.66 | 2.70 | 00:00:00 | | 2003-08-12 | 342 | 2.70 | 2.70 | 2.65 | 2.66 | 00:00:00 | | 2003-08-13 | 1,160 | 2.65 | 2.71 | 2.65 | 2.70 | 00:00:00 | | 2003-08-14 | 456 | 2.70 | 2.70 | 2.69 | 2.70 | 00:00:00 | | 2003-08-15 | 374 | 2.70 | 2.70 | 2.67 | 2.70 | 00:00:00 | | 2003-08-18 | 130 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2003-08-19 | 1,355 | 2.70 | 2.84 | 2.70 | 2.80 | 00:00:00 | | 2003-08-20 | 6,059 | 3.00 | 3.05 | 2.85 | 2.93 | 00:00:00 | | 2003-08-21 | 1,728 | 3.00 | 3.10 | 2.80 | 3.00 | 00:00:00 | | 2003-08-22 | 192 | 2.99 | 3.25 | 2.99 | 3.11 | 00:00:00 | | 2003-08-25 | 383 | 3.19 | 3.24 | 3.00 | 3.10 | 00:00:00 | | 2003-08-26 | 137 | 3.05 | 3.05 | 2.91 | 3.01 | 00:00:00 | | 2003-08-27 | 313 | 3.01 | 3.25 | 3.01 | 3.15 | 00:00:00 | | 2003-08-28 | 545 | 3.15 | 3.35 | 3.15 | 3.35 | 00:00:00 | | 2003-08-29 | 489 | 3.30 | 3.40 | 3.20 | 3.28 | 00:00:00 | | 2003-09-02 | 627 | 3.25 | 3.40 | 3.20 | 3.25 | 00:00:00 | | 2003-09-03 | 779 | 3.30 | 3.30 | 3.23 | 3.23 | 00:00:00 | | 2003-09-04 | 623 | 3.26 | 3.28 | 3.22 | 3.25 | 00:00:00 | | 2003-09-05 | 1,192 | 3.27 | 3.27 | 3.10 | 3.18 | 00:00:00 | | 2003-09-08 | 238 | 3.12 | 3.18 | 3.10 | 3.18 | 00:00:00 | | 2003-09-09 | 880 | 3.24 | 3.35 | 3.19 | 3.21 | 00:00:00 | | 2003-09-10 | 56 | 3.25 | 3.29 | 3.21 | 3.29 | 00:00:00 | | 2003-09-11 | 264 | 3.28 | 3.28 | 3.19 | 3.24 | 00:00:00 | | 2003-09-12 | 150 | 3.25 | 3.25 | 3.07 | 3.20 | 00:00:00 | | 2003-09-15 | 216 | 3.16 | 3.24 | 3.10 | 3.10 | 00:00:00 | | 2003-09-16 | 40 | 3.20 | 3.20 | 3.11 | 3.11 | 00:00:00 | | 2003-09-17 | 338 | 3.14 | 3.16 | 3.07 | 3.10 | 00:00:00 | | 2003-09-18 | 889 | 3.24 | 3.25 | 3.02 | 3.02 | 00:00:00 | | 2003-09-19 | 605 | 3.04 | 3.13 | 3.04 | 3.10 | 00:00:00 | | 2003-09-22 | 684 | 3.13 | 3.19 | 3.06 | 3.12 | 00:00:00 | | 2003-09-23 | 542 | 3.11 | 3.11 | 3.07 | 3.10 | 00:00:00 | | 2003-09-24 | 33 | 3.14 | 3.14 | 3.10 | 3.13 | 00:00:00 | | 2003-09-25 | 102 | 3.08 | 3.10 | 3.05 | 3.06 | 00:00:00 | | 2003-09-26 | 400 | 3.05 | 3.05 | 2.90 | 2.90 | 00:00:00 | | 2003-09-29 | 121 | 3.04 | 3.10 | 3.00 | 3.09 | 00:00:00 | | 2003-09-30 | 274 | 3.00 | 3.02 | 2.90 | 3.00 | 00:00:00 | | 2003-10-01 | 225 | 3.00 | 3.10 | 2.87 | 2.87 | 00:00:00 | | 2003-10-02 | 228 | 2.86 | 2.90 | 2.84 | 2.90 | 00:00:00 | | 2003-10-03 | 630 | 2.85 | 2.95 | 2.67 | 2.67 | 00:00:00 | | 2003-10-06 | 350 | 2.67 | 2.80 | 2.65 | 2.67 | 00:00:00 | | 2003-10-07 | 322 | 2.75 | 2.90 | 2.67 | 2.90 | 00:00:00 | | 2003-10-08 | 349 | 2.80 | 2.85 | 2.75 | 2.80 | 00:00:00 | | 2003-10-09 | 51,500 | 2.75 | 2.85 | 2.70 | 2.71 | 00:00:00 | | 2003-10-10 | 8,800 | 2.74 | 2.90 | 2.74 | 2.90 | 00:00:00 | | 2003-10-14 | 12,500 | 2.90 | 2.90 | 2.80 | 2.88 | 00:00:00 | | 2003-10-15 | 8,000 | 2.83 | 2.85 | 2.75 | 2.85 | 00:00:00 | | 2003-10-16 | 13,700 | 2.80 | 2.85 | 2.72 | 2.85 | 00:00:00 | | 2003-10-17 | 14,400 | 2.71 | 2.85 | 2.71 | 2.80 | 00:00:00 | | 2003-10-20 | 4,000 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2003-10-21 | 13,900 | 2.80 | 2.83 | 2.77 | 2.81 | 00:00:00 | | 2003-10-22 | 67,100 | 2.88 | 3.00 | 2.78 | 2.99 | 00:00:00 | | 2003-10-23 | 19,700 | 2.89 | 2.95 | 2.85 | 2.85 | 00:00:00 | | 2003-10-24 | 117,500 | 3.05 | 3.15 | 3.02 | 3.15 | 00:00:00 | | 2003-10-27 | 52,900 | 3.07 | 3.15 | 3.07 | 3.15 | 00:00:00 | | 2003-10-28 | 41,700 | 3.15 | 3.15 | 3.05 | 3.05 | 00:00:00 | | 2003-10-29 | 57,200 | 3.05 | 3.05 | 2.98 | 3.04 | 00:00:00 | | 2003-10-30 | 33,900 | 3.00 | 3.05 | 2.95 | 2.95 | 00:00:00 | | 2003-10-31 | 65,200 | 3.04 | 3.05 | 2.95 | 2.95 | 00:00:00 | | 2003-11-03 | 73,900 | 3.00 | 3.07 | 2.95 | 3.01 | 00:00:00 | | 2003-11-04 | 36,200 | 3.04 | 3.05 | 2.95 | 3.00 | 00:00:00 | | 2003-11-05 | 70,200 | 3.02 | 3.05 | 2.95 | 3.00 | 00:00:00 | | 2003-11-06 | 5,600 | 2.96 | 3.00 | 2.95 | 2.95 | 00:00:00 | | 2003-11-07 | 22,100 | 2.96 | 3.00 | 2.95 | 2.95 | 00:00:00 | | 2003-11-10 | 228,400 | 3.05 | 3.05 | 2.95 | 3.05 | 00:00:00 | | 2003-11-11 | 70,700 | 3.00 | 3.25 | 2.98 | 3.20 | 00:00:00 | | 2003-11-12 | 45,500 | 3.15 | 3.60 | 3.15 | 3.40 | 00:00:00 | | 2003-11-13 | 81,300 | 3.45 | 3.55 | 3.40 | 3.50 | 00:00:00 | | 2003-11-14 | 80,700 | 3.45 | 3.60 | 3.40 | 3.55 | 00:00:00 | | 2003-11-17 | 24,200 | 3.25 | 3.55 | 3.25 | 3.46 | 00:00:00 | | 2003-11-18 | 24,400 | 3.42 | 3.55 | 3.42 | 3.54 | 00:00:00 | | 2003-11-19 | 19,200 | 3.51 | 3.55 | 3.50 | 3.50 | 00:00:00 | | 2003-11-20 | 13,300 | 3.50 | 3.55 | 3.45 | 3.55 | 00:00:00 | | 2003-11-21 | 160,900 | 3.60 | 3.75 | 3.40 | 3.45 | 00:00:00 | | 2003-11-24 | 25,400 | 3.40 | 3.49 | 3.35 | 3.37 | 00:00:00 | | 2003-11-25 | 11,600 | 3.31 | 3.48 | 3.31 | 3.41 | 00:00:00 | | 2003-11-26 | 48,800 | 3.40 | 3.60 | 3.40 | 3.60 | 00:00:00 | | 2003-11-27 | 11,000 | 3.55 | 3.60 | 3.45 | 3.45 | 00:00:00 | | 2003-11-28 | 33,100 | 3.60 | 3.65 | 3.50 | 3.57 | 00:00:00 | | 2003-12-01 | 59,800 | 3.55 | 3.70 | 3.50 | 3.65 | 00:00:00 | | 2003-12-02 | 30,000 | 3.50 | 3.56 | 3.45 | 3.56 | 00:00:00 | | 2003-12-03 | 31,200 | 3.65 | 3.65 | 3.48 | 3.55 | 00:00:00 | | 2003-12-04 | 180,500 | 3.55 | 3.65 | 3.45 | 3.59 | 00:00:00 | | 2003-12-05 | 439,600 | 3.51 | 3.60 | 3.40 | 3.52 | 00:00:00 | | 2003-12-08 | 17,600 | 3.52 | 3.55 | 3.41 | 3.45 | 00:00:00 | | 2003-12-09 | 38,600 | 3.45 | 3.60 | 3.45 | 3.46 | 00:00:00 | | 2003-12-10 | 16,900 | 3.41 | 3.42 | 3.32 | 3.42 | 00:00:00 | | 2003-12-11 | 15,500 | 3.30 | 3.40 | 3.26 | 3.30 | 00:00:00 | | 2003-12-12 | 6,500 | 3.40 | 3.45 | 3.35 | 3.39 | 00:00:00 | | 2003-12-15 | 80,600 | 3.45 | 3.67 | 3.44 | 3.60 | 00:00:00 | | 2003-12-16 | 54,800 | 3.60 | 3.75 | 3.55 | 3.60 | 00:00:00 | | 2003-12-17 | 477,300 | 3.50 | 3.55 | 3.35 | 3.50 | 00:00:00 | | 2003-12-18 | 19,300 | 3.60 | 3.65 | 3.50 | 3.53 | 00:00:00 | | 2003-12-19 | 17,700 | 3.54 | 3.65 | 3.51 | 3.65 | 00:00:00 | | 2003-12-22 | 28,000 | 3.56 | 3.80 | 3.55 | 3.80 | 00:00:00 | | 2003-12-23 | 19,800 | 3.78 | 3.81 | 3.64 | 3.81 | 00:00:00 | | 2003-12-24 | 35,700 | 3.71 | 3.98 | 3.71 | 3.96 | 00:00:00 | | 2003-12-29 | 47,400 | 4.30 | 4.30 | 4.05 | 4.14 | 00:00:00 | | 2003-12-30 | 34,600 | 4.33 | 4.50 | 4.15 | 4.30 | 00:00:00 | | 2003-12-31 | 30,000 | 4.44 | 4.44 | 4.25 | 4.30 | 00:00:00 | | 2004-01-02 | 27,100 | 4.48 | 4.80 | 4.48 | 4.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
