|
 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 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-01-02 | 27,100 | 4.48 | 4.80 | 4.48 | 4.80 | 00:00:00 | | 2004-01-05 | 40,300 | 4.90 | 4.90 | 4.65 | 4.79 | 00:00:00 | | 2004-01-06 | 53,300 | 4.78 | 4.78 | 4.32 | 4.75 | 00:00:00 | | 2004-01-07 | 31,700 | 4.50 | 4.74 | 4.36 | 4.74 | 00:00:00 | | 2004-01-08 | 21,700 | 4.72 | 4.72 | 4.51 | 4.58 | 00:00:00 | | 2004-01-09 | 28,800 | 4.67 | 4.75 | 4.60 | 4.72 | 00:00:00 | | 2004-01-12 | 38,600 | 4.72 | 4.72 | 4.64 | 4.65 | 00:00:00 | | 2004-01-13 | 47,800 | 4.68 | 4.68 | 4.40 | 4.42 | 00:00:00 | | 2004-01-14 | 60,700 | 4.35 | 4.39 | 4.25 | 4.39 | 00:00:00 | | 2004-01-15 | 78,600 | 4.25 | 4.42 | 4.17 | 4.40 | 00:00:00 | | 2004-01-16 | 12,600 | 4.50 | 4.50 | 4.38 | 4.50 | 00:00:00 | | 2004-01-19 | 20,200 | 4.60 | 4.65 | 4.40 | 4.65 | 00:00:00 | | 2004-01-20 | 37,800 | 4.74 | 4.75 | 4.65 | 4.66 | 00:00:00 | | 2004-01-21 | 10,500 | 4.70 | 4.70 | 4.55 | 4.55 | 00:00:00 | | 2004-01-22 | 33,800 | 4.65 | 4.74 | 4.52 | 4.65 | 00:00:00 | | 2004-01-23 | 25,800 | 4.47 | 4.70 | 4.47 | 4.68 | 00:00:00 | | 2004-01-26 | 14,700 | 4.62 | 4.62 | 4.41 | 4.60 | 00:00:00 | | 2004-01-27 | 43,900 | 4.60 | 4.65 | 4.45 | 4.55 | 00:00:00 | | 2004-01-28 | 61,600 | 4.63 | 4.80 | 4.63 | 4.77 | 00:00:00 | | 2004-01-29 | 34,900 | 4.80 | 4.80 | 4.60 | 4.60 | 00:00:00 | | 2004-01-30 | 12,000 | 4.50 | 4.60 | 4.50 | 4.60 | 00:00:00 | | 2004-02-02 | 22,700 | 4.60 | 4.65 | 4.50 | 4.50 | 00:00:00 | | 2004-02-03 | 21,500 | 4.50 | 4.53 | 4.48 | 4.48 | 00:00:00 | | 2004-02-04 | 38,300 | 4.55 | 4.55 | 4.39 | 4.40 | 00:00:00 | | 2004-02-05 | 17,600 | 4.45 | 4.45 | 4.35 | 4.41 | 00:00:00 | | 2004-02-06 | 37,300 | 4.31 | 4.38 | 4.26 | 4.38 | 00:00:00 | | 2004-02-09 | 34,000 | 4.45 | 4.45 | 4.28 | 4.28 | 00:00:00 | | 2004-02-10 | 23,800 | 4.30 | 4.50 | 4.30 | 4.45 | 00:00:00 | | 2004-02-11 | 54,200 | 4.50 | 4.60 | 4.40 | 4.60 | 00:00:00 | | 2004-02-12 | 30,300 | 4.50 | 4.60 | 4.40 | 4.60 | 00:00:00 | | 2004-02-13 | 37,700 | 4.55 | 4.64 | 4.40 | 4.64 | 00:00:00 | | 2004-02-16 | 53,000 | 4.65 | 4.73 | 4.65 | 4.70 | 00:00:00 | | 2004-02-17 | 142,800 | 4.73 | 5.10 | 4.60 | 4.65 | 00:00:00 | | 2004-02-18 | 21,800 | 4.90 | 4.90 | 4.65 | 4.65 | 00:00:00 | | 2004-02-19 | 25,000 | 4.68 | 4.68 | 4.45 | 4.50 | 00:00:00 | | 2004-02-20 | 45,300 | 4.50 | 4.50 | 4.25 | 4.30 | 00:00:00 | | 2004-02-23 | 14,000 | 4.25 | 4.26 | 4.25 | 4.25 | 00:00:00 | | 2004-02-24 | 49,800 | 4.08 | 4.35 | 4.08 | 4.25 | 00:00:00 | | 2004-02-25 | 12,700 | 4.39 | 4.40 | 4.12 | 4.40 | 00:00:00 | | 2004-02-26 | 1,000 | 4.30 | 4.30 | 4.30 | 4.30 | 00:00:00 | | 2004-02-27 | 30,100 | 4.19 | 4.40 | 4.15 | 4.40 | 00:00:00 | | 2004-03-01 | 15,800 | 4.16 | 4.40 | 4.15 | 4.15 | 00:00:00 | | 2004-03-02 | 12,500 | 4.20 | 4.25 | 4.17 | 4.20 | 00:00:00 | | 2004-03-04 | 15,100 | 4.15 | 4.30 | 4.15 | 4.20 | 00:00:00 | | 2004-03-05 | 10,100 | 4.49 | 4.49 | 4.23 | 4.23 | 00:00:00 | | 2004-03-08 | 59,600 | 4.25 | 4.25 | 4.07 | 4.10 | 00:00:00 | | 2004-03-09 | 177,100 | 3.99 | 4.07 | 3.91 | 3.95 | 00:00:00 | | 2004-03-10 | 367,000 | 4.30 | 4.65 | 4.27 | 4.45 | 00:00:00 | | 2004-03-11 | 34,800 | 4.50 | 4.50 | 4.31 | 4.50 | 00:00:00 | | 2004-03-12 | 57,100 | 4.45 | 4.51 | 4.40 | 4.50 | 00:00:00 | | 2004-03-15 | 38,800 | 4.50 | 4.55 | 4.44 | 4.45 | 00:00:00 | | 2004-03-16 | 27,900 | 4.55 | 4.55 | 4.40 | 4.40 | 00:00:00 | | 2004-03-17 | 15,700 | 4.40 | 4.40 | 4.20 | 4.26 | 00:00:00 | | 2004-03-18 | 9,900 | 4.38 | 4.50 | 4.38 | 4.38 | 00:00:00 | | 2004-03-19 | 11,600 | 4.48 | 4.50 | 4.36 | 4.50 | 00:00:00 | | 2004-03-22 | 9,800 | 4.45 | 4.45 | 4.25 | 4.27 | 00:00:00 | | 2004-03-23 | 7,000 | 4.26 | 4.30 | 4.26 | 4.26 | 00:00:00 | | 2004-03-24 | 21,300 | 4.27 | 4.27 | 4.10 | 4.26 | 00:00:00 | | 2004-03-25 | 10,000 | 4.25 | 4.38 | 4.21 | 4.38 | 00:00:00 | | 2004-03-26 | 14,400 | 4.38 | 4.50 | 4.27 | 4.45 | 00:00:00 | | 2004-03-29 | 29,800 | 4.49 | 4.49 | 4.20 | 4.45 | 00:00:00 | | 2004-03-30 | 14,400 | 4.45 | 4.45 | 4.25 | 4.39 | 00:00:00 | | 2004-03-31 | 41,400 | 4.45 | 4.45 | 4.23 | 4.25 | 00:00:00 | | 2004-04-01 | 12,400 | 4.45 | 4.50 | 4.45 | 4.50 | 00:00:00 | | 2004-04-02 | 18,100 | 4.40 | 4.49 | 4.35 | 4.49 | 00:00:00 | | 2004-04-05 | 29,000 | 4.45 | 4.51 | 4.25 | 4.35 | 00:00:00 | | 2004-04-06 | 43,000 | 4.30 | 4.45 | 4.15 | 4.25 | 00:00:00 | | 2004-04-07 | 7,100 | 4.35 | 4.45 | 4.26 | 4.30 | 00:00:00 | | 2004-04-08 | 1,200 | 4.25 | 4.44 | 4.25 | 4.44 | 00:00:00 | | 2004-04-12 | 10,800 | 4.48 | 4.49 | 4.30 | 4.30 | 00:00:00 | | 2004-04-13 | 29,100 | 4.45 | 4.45 | 4.15 | 4.20 | 00:00:00 | | 2004-04-14 | 8,900 | 4.20 | 4.20 | 4.15 | 4.20 | 00:00:00 | | 2004-04-15 | 3,400 | 4.16 | 4.44 | 4.16 | 4.16 | 00:00:00 | | 2004-04-16 | 7,300 | 4.40 | 4.40 | 4.20 | 4.20 | 00:00:00 | | 2004-04-19 | 26,100 | 4.20 | 4.38 | 4.20 | 4.26 | 00:00:00 | | 2004-04-20 | 24,300 | 4.25 | 4.25 | 4.15 | 4.20 | 00:00:00 | | 2004-04-21 | 44,200 | 4.20 | 4.20 | 4.00 | 4.00 | 00:00:00 | | 2004-04-22 | 8,800 | 4.00 | 4.30 | 4.00 | 4.25 | 00:00:00 | | 2004-04-23 | 4,900 | 4.25 | 4.25 | 4.15 | 4.20 | 00:00:00 | | 2004-04-26 | 10,800 | 4.32 | 4.50 | 4.32 | 4.45 | 00:00:00 | | 2004-04-27 | 13,700 | 4.25 | 4.40 | 4.20 | 4.23 | 00:00:00 | | 2004-04-28 | 76,100 | 4.17 | 4.17 | 3.75 | 3.75 | 00:00:00 | | 2004-04-29 | 40,500 | 3.95 | 4.00 | 3.85 | 3.95 | 00:00:00 | | 2004-04-30 | 49,400 | 3.95 | 4.07 | 3.84 | 3.84 | 00:00:00 | | 2004-05-03 | 7,500 | 3.80 | 3.80 | 3.75 | 3.75 | 00:00:00 | | 2004-05-04 | 23,300 | 3.93 | 4.00 | 3.80 | 3.95 | 00:00:00 | | 2004-05-05 | 9,700 | 4.00 | 4.00 | 3.95 | 4.00 | 00:00:00 | | 2004-05-06 | 5,100 | 3.90 | 3.90 | 3.75 | 3.79 | 00:00:00 | | 2004-05-07 | 25,200 | 3.75 | 3.75 | 3.50 | 3.73 | 00:00:00 | | 2004-05-10 | 50,400 | 3.57 | 3.58 | 3.40 | 3.41 | 00:00:00 | | 2004-05-11 | 73,500 | 3.47 | 3.50 | 3.40 | 3.40 | 00:00:00 | | 2004-05-12 | 36,400 | 3.46 | 3.85 | 3.46 | 3.85 | 00:00:00 | | 2004-05-13 | 10,400 | 3.74 | 3.74 | 3.50 | 3.50 | 00:00:00 | | 2004-05-14 | 26,300 | 3.65 | 3.80 | 3.60 | 3.74 | 00:00:00 | | 2004-05-17 | 2,500 | 3.61 | 3.61 | 3.60 | 3.60 | 00:00:00 | | 2004-05-18 | 200 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 | | 2004-05-19 | 17,100 | 3.75 | 3.82 | 3.65 | 3.75 | 00:00:00 | | 2004-05-20 | 18,700 | 3.75 | 3.81 | 3.64 | 3.72 | 00:00:00 | | 2004-05-21 | 35,500 | 3.75 | 3.90 | 3.72 | 3.89 | 00:00:00 | | 2004-05-25 | 9,300 | 3.89 | 3.89 | 3.65 | 3.65 | 00:00:00 | | 2004-05-26 | 46,200 | 3.70 | 3.88 | 3.70 | 3.88 | 00:00:00 | | 2004-05-27 | 2,100 | 3.85 | 3.85 | 3.85 | 3.85 | 00:00:00 | | 2004-05-28 | 4,500 | 3.85 | 3.85 | 3.82 | 3.82 | 00:00:00 | | 2004-05-31 | 300 | 3.80 | 3.80 | 3.80 | 3.80 | 00:00:00 | | 2004-06-01 | 7,800 | 3.79 | 3.79 | 3.65 | 3.65 | 00:00:00 | | 2004-06-02 | 5,700 | 3.65 | 3.75 | 3.65 | 3.75 | 00:00:00 | | 2004-06-03 | 2,900 | 3.74 | 3.75 | 3.65 | 3.65 | 00:00:00 | | 2004-06-04 | 8,100 | 3.65 | 4.00 | 3.65 | 4.00 | 00:00:00 | | 2004-06-07 | 9,500 | 4.00 | 4.00 | 3.80 | 3.90 | 00:00:00 | | 2004-06-08 | 2,800 | 4.00 | 4.00 | 3.90 | 3.90 | 00:00:00 | | 2004-06-09 | 12,900 | 3.80 | 3.90 | 3.76 | 3.76 | 00:00:00 | | 2004-06-10 | 22,700 | 3.76 | 3.90 | 3.70 | 3.90 | 00:00:00 | | 2004-06-14 | 13,100 | 3.80 | 3.82 | 3.70 | 3.82 | 00:00:00 | | 2004-06-15 | 1,400 | 3.80 | 3.80 | 3.80 | 3.80 | 00:00:00 | | 2004-06-16 | 500 | 3.70 | 3.70 | 3.70 | 3.70 | 00:00:00 | | 2004-06-17 | 16,800 | 3.70 | 3.89 | 3.70 | 3.85 | 00:00:00 | | 2004-06-18 | 300 | 3.71 | 4.00 | 3.71 | 4.00 | 00:00:00 | | 2004-06-21 | 19,000 | 3.85 | 4.00 | 3.85 | 3.87 | 00:00:00 | | 2004-06-22 | 5,000 | 4.05 | 4.15 | 4.05 | 4.15 | 00:00:00 | | 2004-06-23 | 8,700 | 4.04 | 4.25 | 4.04 | 4.25 | 00:00:00 | | 2004-06-24 | 29,500 | 4.24 | 4.45 | 4.24 | 4.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
