|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-06-24 | 29,500 | 4.24 | 4.45 | 4.24 | 4.25 | 00:00:00 | | 2004-06-25 | 3,200 | 4.30 | 4.30 | 4.20 | 4.20 | 00:00:00 | | 2004-06-28 | 7,000 | 4.28 | 4.28 | 4.20 | 4.20 | 00:00:00 | | 2004-06-29 | 6,100 | 4.15 | 4.40 | 4.10 | 4.10 | 00:00:00 | | 2004-06-30 | 58,800 | 4.15 | 4.33 | 4.14 | 4.33 | 00:00:00 | | 2004-07-05 | 4,000 | 4.35 | 4.36 | 4.30 | 4.30 | 00:00:00 | | 2004-07-06 | 15,300 | 4.21 | 4.29 | 4.15 | 4.15 | 00:00:00 | | 2004-07-07 | 8,800 | 4.30 | 4.30 | 4.20 | 4.30 | 00:00:00 | | 2004-07-08 | 15,000 | 4.35 | 4.35 | 4.20 | 4.20 | 00:00:00 | | 2004-07-09 | 2,700 | 4.30 | 4.30 | 4.24 | 4.28 | 00:00:00 | | 2004-07-12 | 12,400 | 4.35 | 4.35 | 4.20 | 4.25 | 00:00:00 | | 2004-07-13 | 800 | 4.25 | 4.25 | 4.25 | 4.25 | 00:00:00 | | 2004-07-14 | 41,700 | 4.20 | 4.30 | 4.20 | 4.30 | 00:00:00 | | 2004-07-15 | 9,000 | 4.25 | 4.30 | 4.25 | 4.30 | 00:00:00 | | 2004-07-16 | 9,900 | 4.29 | 4.29 | 4.25 | 4.25 | 00:00:00 | | 2004-07-19 | 10,000 | 4.30 | 4.30 | 4.20 | 4.20 | 00:00:00 | | 2004-07-20 | 15,100 | 4.20 | 4.20 | 4.10 | 4.20 | 00:00:00 | | 2004-07-21 | 8,900 | 4.30 | 4.30 | 4.10 | 4.10 | 00:00:00 | | 2004-07-22 | 500 | 4.10 | 4.10 | 4.10 | 4.10 | 00:00:00 | | 2004-07-23 | 7,100 | 4.05 | 4.20 | 4.05 | 4.20 | 00:00:00 | | 2004-07-26 | 6,300 | 4.10 | 4.10 | 4.10 | 4.10 | 00:00:00 | | 2004-07-27 | 29,500 | 4.07 | 4.15 | 3.95 | 4.15 | 00:00:00 | | 2004-07-28 | 10,100 | 4.06 | 4.15 | 3.90 | 4.15 | 00:00:00 | | 2004-07-29 | 4,000 | 3.95 | 3.99 | 3.95 | 3.99 | 00:00:00 | | 2004-07-30 | 4,600 | 4.13 | 4.13 | 4.00 | 4.01 | 00:00:00 | | 2004-08-03 | 10,800 | 4.01 | 4.20 | 4.01 | 4.20 | 00:00:00 | | 2004-08-04 | 4,200 | 4.03 | 4.06 | 4.02 | 4.03 | 00:00:00 | | 2004-08-05 | 8,500 | 4.05 | 4.25 | 4.04 | 4.19 | 00:00:00 | | 2004-08-06 | 3,600 | 4.23 | 4.23 | 4.19 | 4.19 | 00:00:00 | | 2004-08-09 | 5,000 | 4.10 | 4.10 | 4.03 | 4.03 | 00:00:00 | | 2004-08-10 | 1,100 | 4.18 | 4.18 | 4.18 | 4.18 | 00:00:00 | | 2004-08-11 | 23,300 | 4.00 | 4.15 | 3.95 | 3.95 | 00:00:00 | | 2004-08-12 | 8,000 | 3.95 | 4.09 | 3.95 | 3.95 | 00:00:00 | | 2004-08-13 | 24,700 | 3.95 | 4.00 | 3.83 | 4.00 | 00:00:00 | | 2004-08-16 | 6,200 | 4.05 | 4.05 | 3.91 | 3.91 | 00:00:00 | | 2004-08-17 | 69,500 | 3.95 | 4.05 | 3.95 | 4.05 | 00:00:00 | | 2004-08-18 | 10,600 | 4.04 | 4.05 | 4.00 | 4.05 | 00:00:00 | | 2004-08-19 | 149,900 | 4.05 | 4.12 | 4.05 | 4.12 | 00:00:00 | | 2004-08-20 | 26,700 | 4.24 | 4.25 | 4.07 | 4.25 | 00:00:00 | | 2004-08-23 | 3,000 | 4.20 | 4.20 | 4.10 | 4.10 | 00:00:00 | | 2004-08-24 | 7,500 | 4.14 | 4.15 | 4.07 | 4.07 | 00:00:00 | | 2004-08-25 | 6,000 | 4.05 | 4.10 | 4.05 | 4.10 | 00:00:00 | | 2004-08-26 | 1,000 | 4.05 | 4.05 | 4.05 | 4.05 | 00:00:00 | | 2004-08-27 | 4,100 | 4.05 | 4.06 | 4.05 | 4.05 | 00:00:00 | | 2004-08-30 | 300 | 4.06 | 4.08 | 4.06 | 4.08 | 00:00:00 | | 2004-08-31 | 5,700 | 4.20 | 4.20 | 4.01 | 4.20 | 00:00:00 | | 2004-09-01 | 10,200 | 4.00 | 4.10 | 3.97 | 4.10 | 00:00:00 | | 2004-09-02 | 6,500 | 4.00 | 4.10 | 3.98 | 4.03 | 00:00:00 | | 2004-09-03 | 5,000 | 4.00 | 4.10 | 3.95 | 4.10 | 00:00:00 | | 2004-09-07 | 16,000 | 3.95 | 3.95 | 3.95 | 3.95 | 00:00:00 | | 2004-09-08 | 13,000 | 3.95 | 4.00 | 3.95 | 4.00 | 00:00:00 | | 2004-09-09 | 16,700 | 3.97 | 4.04 | 3.96 | 4.04 | 00:00:00 | | 2004-09-10 | 32,100 | 4.04 | 4.20 | 4.04 | 4.20 | 00:00:00 | | 2004-09-13 | 7,800 | 4.20 | 4.20 | 4.03 | 4.20 | 00:00:00 | | 2004-09-14 | 12,600 | 4.21 | 4.24 | 4.10 | 4.24 | 00:00:00 | | 2004-09-15 | 5,900 | 4.22 | 4.22 | 4.10 | 4.10 | 00:00:00 | | 2004-09-16 | 18,700 | 4.15 | 4.24 | 4.05 | 4.06 | 00:00:00 | | 2004-09-17 | 1,400 | 4.05 | 4.17 | 4.05 | 4.17 | 00:00:00 | | 2004-09-20 | 2,700 | 4.17 | 4.20 | 4.17 | 4.18 | 00:00:00 | | 2004-09-21 | 7,600 | 4.20 | 4.20 | 4.10 | 4.10 | 00:00:00 | | 2004-09-22 | 10,300 | 4.10 | 4.10 | 4.05 | 4.05 | 00:00:00 | | 2004-09-23 | 12,000 | 4.19 | 4.30 | 4.19 | 4.30 | 00:00:00 | | 2004-09-24 | 59,900 | 4.35 | 4.40 | 4.20 | 4.40 | 00:00:00 | | 2004-09-27 | 46,900 | 4.40 | 4.50 | 4.40 | 4.44 | 00:00:00 | | 2004-09-28 | 117,700 | 4.50 | 4.70 | 4.44 | 4.70 | 00:00:00 | | 2004-09-29 | 112,400 | 4.70 | 5.05 | 4.70 | 5.05 | 00:00:00 | | 2004-09-30 | 135,500 | 5.10 | 5.30 | 5.05 | 5.21 | 00:00:00 | | 2004-10-01 | 17,800 | 5.15 | 5.15 | 4.80 | 4.94 | 00:00:00 | | 2004-10-04 | 17,400 | 4.99 | 4.99 | 4.73 | 4.94 | 00:00:00 | | 2004-10-05 | 16,800 | 4.90 | 5.05 | 4.90 | 5.05 | 00:00:00 | | 2004-10-06 | 72,800 | 4.85 | 4.85 | 4.70 | 4.70 | 00:00:00 | | 2004-10-07 | 67,900 | 4.68 | 4.94 | 4.68 | 4.94 | 00:00:00 | | 2004-10-08 | 54,800 | 4.99 | 5.05 | 4.76 | 4.90 | 00:00:00 | | 2004-10-12 | 59,500 | 4.99 | 4.99 | 4.68 | 4.90 | 00:00:00 | | 2004-10-13 | 14,700 | 4.78 | 4.96 | 4.71 | 4.84 | 00:00:00 | | 2004-10-14 | 5,500 | 4.80 | 5.00 | 4.80 | 5.00 | 00:00:00 | | 2004-10-15 | 9,800 | 4.95 | 4.95 | 4.80 | 4.90 | 00:00:00 | | 2004-10-18 | 5,300 | 4.90 | 4.90 | 4.85 | 4.90 | 00:00:00 | | 2004-10-19 | 5,600 | 4.89 | 4.89 | 4.75 | 4.89 | 00:00:00 | | 2004-10-20 | 11,500 | 4.94 | 4.94 | 4.75 | 4.75 | 00:00:00 | | 2004-10-21 | 13,700 | 4.90 | 4.90 | 4.79 | 4.83 | 00:00:00 | | 2004-10-22 | 8,900 | 4.88 | 4.93 | 4.85 | 4.85 | 00:00:00 | | 2004-10-25 | 17,000 | 4.95 | 5.00 | 4.75 | 5.00 | 00:00:00 | | 2004-10-26 | 13,300 | 4.76 | 5.00 | 4.76 | 5.00 | 00:00:00 | | 2004-10-27 | 7,500 | 4.95 | 5.11 | 4.90 | 4.90 | 00:00:00 | | 2004-10-28 | 3,300 | 4.90 | 4.90 | 4.85 | 4.85 | 00:00:00 | | 2004-10-29 | 51,200 | 4.85 | 5.05 | 4.82 | 5.05 | 00:00:00 | | 2004-11-01 | 11,200 | 5.03 | 5.03 | 4.85 | 4.98 | 00:00:00 | | 2004-11-02 | 5,700 | 4.98 | 4.98 | 4.85 | 4.90 | 00:00:00 | | 2004-11-03 | 900 | 4.95 | 4.95 | 4.90 | 4.90 | 00:00:00 | | 2004-11-04 | 9,400 | 4.95 | 5.20 | 4.95 | 5.20 | 00:00:00 | | 2004-11-05 | 28,100 | 5.18 | 5.37 | 5.15 | 5.37 | 00:00:00 | | 2004-11-08 | 19,900 | 5.35 | 5.35 | 5.27 | 5.30 | 00:00:00 | | 2004-11-09 | 28,800 | 5.29 | 5.50 | 5.29 | 5.40 | 00:00:00 | | 2004-11-10 | 10,300 | 5.20 | 5.46 | 5.20 | 5.45 | 00:00:00 | | 2004-11-11 | 25,700 | 5.43 | 5.60 | 5.41 | 5.60 | 00:00:00 | | 2004-11-12 | 36,100 | 5.59 | 5.65 | 5.44 | 5.60 | 00:00:00 | | 2004-11-15 | 6,600 | 5.60 | 5.60 | 5.40 | 5.40 | 00:00:00 | | 2004-11-16 | 17,400 | 5.58 | 5.59 | 5.55 | 5.59 | 00:00:00 | | 2004-11-17 | 18,100 | 5.51 | 5.70 | 5.51 | 5.70 | 00:00:00 | | 2004-11-18 | 10,400 | 5.69 | 5.70 | 5.46 | 5.46 | 00:00:00 | | 2004-11-19 | 4,600 | 5.50 | 5.65 | 5.45 | 5.50 | 00:00:00 | | 2004-11-22 | 5,700 | 5.46 | 5.58 | 5.46 | 5.50 | 00:00:00 | | 2004-11-23 | 18,700 | 5.35 | 5.60 | 5.35 | 5.55 | 00:00:00 | | 2004-11-24 | 10,500 | 5.60 | 5.65 | 5.46 | 5.46 | 00:00:00 | | 2004-11-25 | 6,000 | 5.46 | 5.46 | 5.45 | 5.45 | 00:00:00 | | 2004-11-26 | 2,300 | 5.45 | 5.60 | 5.45 | 5.60 | 00:00:00 | | 2004-11-29 | 9,700 | 5.60 | 5.60 | 5.40 | 5.41 | 00:00:00 | | 2004-11-30 | 13,300 | 5.40 | 5.40 | 5.25 | 5.25 | 00:00:00 | | 2004-12-01 | 6,000 | 5.25 | 5.38 | 5.24 | 5.24 | 00:00:00 | | 2004-12-02 | 15,900 | 5.10 | 5.10 | 4.85 | 4.95 | 00:00:00 | | 2004-12-03 | 20,800 | 4.92 | 5.00 | 4.92 | 5.00 | 00:00:00 | | 2004-12-06 | 17,100 | 4.94 | 5.35 | 4.94 | 5.35 | 00:00:00 | | 2004-12-07 | 23,100 | 5.26 | 5.26 | 4.90 | 5.12 | 00:00:00 | | 2004-12-08 | 22,200 | 4.90 | 5.00 | 4.85 | 4.95 | 00:00:00 | | 2004-12-09 | 5,900 | 4.95 | 4.97 | 4.95 | 4.97 | 00:00:00 | | 2004-12-10 | 20,300 | 4.99 | 5.00 | 4.97 | 5.00 | 00:00:00 | | 2004-12-13 | 31,200 | 5.05 | 5.05 | 4.87 | 5.00 | 00:00:00 | | 2004-12-14 | 1,900 | 5.00 | 5.00 | 4.88 | 4.88 | 00:00:00 | | 2004-12-15 | 7,200 | 4.95 | 5.00 | 4.95 | 5.00 | 00:00:00 | | 2004-12-16 | 78,800 | 4.90 | 5.40 | 4.90 | 5.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
