|
 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 | | 2004-12-16 | 78,800 | 4.90 | 5.40 | 4.90 | 5.40 | 00:00:00 | | 2004-12-17 | 7,500 | 5.18 | 5.39 | 5.13 | 5.14 | 00:00:00 | | 2004-12-20 | 8,200 | 5.25 | 5.25 | 5.14 | 5.14 | 00:00:00 | | 2004-12-21 | 5,600 | 5.08 | 5.17 | 5.06 | 5.17 | 00:00:00 | | 2004-12-22 | 3,200 | 5.18 | 5.36 | 5.17 | 5.36 | 00:00:00 | | 2004-12-23 | 1,000 | 5.36 | 5.36 | 5.36 | 5.36 | 00:00:00 | | 2004-12-29 | 4,800 | 5.30 | 5.39 | 5.20 | 5.20 | 00:00:00 | | 2004-12-30 | 9,100 | 5.19 | 5.39 | 5.19 | 5.39 | 00:00:00 | | 2004-12-31 | 27,400 | 5.39 | 5.80 | 5.39 | 5.80 | 00:00:00 | | 2005-01-04 | 47,000 | 5.88 | 6.20 | 5.61 | 6.19 | 00:00:00 | | 2005-01-05 | 39,900 | 6.20 | 6.20 | 5.70 | 5.90 | 00:00:00 | | 2005-01-06 | 8,500 | 5.89 | 6.02 | 5.89 | 6.02 | 00:00:00 | | 2005-01-07 | 8,400 | 6.15 | 6.15 | 5.88 | 5.95 | 00:00:00 | | 2005-01-10 | 11,800 | 5.90 | 6.02 | 5.85 | 6.02 | 00:00:00 | | 2005-01-11 | 26,300 | 6.02 | 6.10 | 6.00 | 6.10 | 00:00:00 | | 2005-01-12 | 6,200 | 6.10 | 6.13 | 6.03 | 6.03 | 00:00:00 | | 2005-01-13 | 26,100 | 6.11 | 6.25 | 6.10 | 6.10 | 00:00:00 | | 2005-01-14 | 26,100 | 6.19 | 6.23 | 6.13 | 6.20 | 00:00:00 | | 2005-01-17 | 8,200 | 6.17 | 6.21 | 6.17 | 6.20 | 00:00:00 | | 2005-01-18 | 15,600 | 6.21 | 6.21 | 6.09 | 6.09 | 00:00:00 | | 2005-01-19 | 14,400 | 6.15 | 6.15 | 5.93 | 6.09 | 00:00:00 | | 2005-01-20 | 12,300 | 6.15 | 6.15 | 6.00 | 6.14 | 00:00:00 | | 2005-01-21 | 6,400 | 6.07 | 6.15 | 6.00 | 6.15 | 00:00:00 | | 2005-01-24 | 13,000 | 6.15 | 6.15 | 6.10 | 6.15 | 00:00:00 | | 2005-01-25 | 8,100 | 6.15 | 6.15 | 5.99 | 6.05 | 00:00:00 | | 2005-01-26 | 12,000 | 6.05 | 6.15 | 5.94 | 5.98 | 00:00:00 | | 2005-01-27 | 20,700 | 5.98 | 6.05 | 5.78 | 6.04 | 00:00:00 | | 2005-01-28 | 10,600 | 5.90 | 6.10 | 5.90 | 6.10 | 00:00:00 | | 2005-01-31 | 2,500 | 6.10 | 6.10 | 5.90 | 6.05 | 00:00:00 | | 2005-02-01 | 21,300 | 6.00 | 6.13 | 5.85 | 6.10 | 00:00:00 | | 2005-02-02 | 104,700 | 5.98 | 6.25 | 5.98 | 6.25 | 00:00:00 | | 2005-02-03 | 47,200 | 6.35 | 6.54 | 6.35 | 6.50 | 00:00:00 | | 2005-02-04 | 18,200 | 6.50 | 6.55 | 6.45 | 6.55 | 00:00:00 | | 2005-02-07 | 31,900 | 6.60 | 6.70 | 6.52 | 6.70 | 00:00:00 | | 2005-02-08 | 32,000 | 6.69 | 6.70 | 6.60 | 6.70 | 00:00:00 | | 2005-02-09 | 19,700 | 6.50 | 6.73 | 6.50 | 6.73 | 00:00:00 | | 2005-02-10 | 37,400 | 6.73 | 6.90 | 6.65 | 6.90 | 00:00:00 | | 2005-02-11 | 37,000 | 6.82 | 6.82 | 6.60 | 6.77 | 00:00:00 | | 2005-02-14 | 16,100 | 6.75 | 6.90 | 6.70 | 6.90 | 00:00:00 | | 2005-02-15 | 18,700 | 6.85 | 6.95 | 6.80 | 6.95 | 00:00:00 | | 2005-02-16 | 11,500 | 6.95 | 6.95 | 6.85 | 6.95 | 00:00:00 | | 2005-02-17 | 5,800 | 6.90 | 6.93 | 6.80 | 6.87 | 00:00:00 | | 2005-02-18 | 16,400 | 6.91 | 7.00 | 6.91 | 7.00 | 00:00:00 | | 2005-02-21 | 8,400 | 6.97 | 7.08 | 6.95 | 7.00 | 00:00:00 | | 2005-02-22 | 18,800 | 7.01 | 7.20 | 6.90 | 7.05 | 00:00:00 | | 2005-02-23 | 11,200 | 7.00 | 7.01 | 6.85 | 7.01 | 00:00:00 | | 2005-02-24 | 21,800 | 6.94 | 6.95 | 6.80 | 6.95 | 00:00:00 | | 2005-02-25 | 5,500 | 6.90 | 6.95 | 6.90 | 6.92 | 00:00:00 | | 2005-02-28 | 13,200 | 6.90 | 6.95 | 6.81 | 6.95 | 00:00:00 | | 2005-03-01 | 5,400 | 7.00 | 7.00 | 6.76 | 6.76 | 00:00:00 | | 2005-03-02 | 11,700 | 6.85 | 7.00 | 6.80 | 7.00 | 00:00:00 | | 2005-03-03 | 9,000 | 7.05 | 7.10 | 6.85 | 7.00 | 00:00:00 | | 2005-03-04 | 13,800 | 7.00 | 7.10 | 6.86 | 6.92 | 00:00:00 | | 2005-03-07 | 39,300 | 6.89 | 7.14 | 6.75 | 7.14 | 00:00:00 | | 2005-03-08 | 26,000 | 7.10 | 7.20 | 7.01 | 7.20 | 00:00:00 | | 2005-03-09 | 12,800 | 7.20 | 7.20 | 7.05 | 7.09 | 00:00:00 | | 2005-03-10 | 27,500 | 7.20 | 7.20 | 6.95 | 7.09 | 00:00:00 | | 2005-03-11 | 10,600 | 6.90 | 7.09 | 6.90 | 7.00 | 00:00:00 | | 2005-03-14 | 12,800 | 6.86 | 7.00 | 6.85 | 6.98 | 00:00:00 | | 2005-03-15 | 11,800 | 6.90 | 6.97 | 6.89 | 6.95 | 00:00:00 | | 2005-03-16 | 8,600 | 7.03 | 7.03 | 6.93 | 6.93 | 00:00:00 | | 2005-03-17 | 12,500 | 7.00 | 7.00 | 6.90 | 6.95 | 00:00:00 | | 2005-03-18 | 17,300 | 6.87 | 7.00 | 6.87 | 6.99 | 00:00:00 | | 2005-03-21 | 14,200 | 7.00 | 7.00 | 6.91 | 6.91 | 00:00:00 | | 2005-03-22 | 10,100 | 6.95 | 6.95 | 6.88 | 6.90 | 00:00:00 | | 2005-03-23 | 17,600 | 6.90 | 7.00 | 6.81 | 6.99 | 00:00:00 | | 2005-03-24 | 12,800 | 6.85 | 7.13 | 6.85 | 7.13 | 00:00:00 | | 2005-03-28 | 19,100 | 7.13 | 7.50 | 7.13 | 7.50 | 00:00:00 | | 2005-03-29 | 10,900 | 7.50 | 7.50 | 7.25 | 7.50 | 00:00:00 | | 2005-03-30 | 13,700 | 7.48 | 7.85 | 7.48 | 7.65 | 00:00:00 | | 2005-03-31 | 19,000 | 7.80 | 7.81 | 7.40 | 7.50 | 00:00:00 | | 2005-04-01 | 23,000 | 7.50 | 7.56 | 7.25 | 7.56 | 00:00:00 | | 2005-04-04 | 9,700 | 7.40 | 7.50 | 7.30 | 7.30 | 00:00:00 | | 2005-04-05 | 9,800 | 7.40 | 7.60 | 7.30 | 7.37 | 00:00:00 | | 2005-04-06 | 5,600 | 7.28 | 7.45 | 7.26 | 7.45 | 00:00:00 | | 2005-04-07 | 26,400 | 7.34 | 7.34 | 7.09 | 7.25 | 00:00:00 | | 2005-04-08 | 50,300 | 7.25 | 7.50 | 7.15 | 7.46 | 00:00:00 | | 2005-04-11 | 33,000 | 7.45 | 7.45 | 7.30 | 7.40 | 00:00:00 | | 2005-04-12 | 24,100 | 7.40 | 7.40 | 6.91 | 7.09 | 00:00:00 | | 2005-04-13 | 16,500 | 7.10 | 7.10 | 6.91 | 6.91 | 00:00:00 | | 2005-04-14 | 10,700 | 6.91 | 7.20 | 6.80 | 6.85 | 00:00:00 | | 2005-04-15 | 15,500 | 6.80 | 6.98 | 6.67 | 6.71 | 00:00:00 | | 2005-04-18 | 12,200 | 6.70 | 6.75 | 6.60 | 6.70 | 00:00:00 | | 2005-04-19 | 16,200 | 6.80 | 6.85 | 6.60 | 6.75 | 00:00:00 | | 2005-04-20 | 14,300 | 6.75 | 6.75 | 6.55 | 6.63 | 00:00:00 | | 2005-04-21 | 27,900 | 6.40 | 6.60 | 6.40 | 6.49 | 00:00:00 | | 2005-04-22 | 18,800 | 6.35 | 6.55 | 6.30 | 6.30 | 00:00:00 | | 2005-04-25 | 48,200 | 6.75 | 7.15 | 6.75 | 7.15 | 00:00:00 | | 2005-04-26 | 48,800 | 7.14 | 7.20 | 7.05 | 7.20 | 00:00:00 | | 2005-04-27 | 19,300 | 7.15 | 7.15 | 6.85 | 7.00 | 00:00:00 | | 2005-04-28 | 8,000 | 6.85 | 6.90 | 6.70 | 6.70 | 00:00:00 | | 2005-04-29 | 3,900 | 6.75 | 6.85 | 6.70 | 6.70 | 00:00:00 | | 2005-05-02 | 9,400 | 6.89 | 6.89 | 6.64 | 6.64 | 00:00:00 | | 2005-05-03 | 52,400 | 6.70 | 7.00 | 6.63 | 6.90 | 00:00:00 | | 2005-05-04 | 23,200 | 6.95 | 6.95 | 6.74 | 6.74 | 00:00:00 | | 2005-05-05 | 25,200 | 6.70 | 6.70 | 6.40 | 6.45 | 00:00:00 | | 2005-05-06 | 18,500 | 6.39 | 6.65 | 6.32 | 6.60 | 00:00:00 | | 2005-05-09 | 8,000 | 6.32 | 6.43 | 6.31 | 6.35 | 00:00:00 | | 2005-05-10 | 15,400 | 6.45 | 6.45 | 6.29 | 6.35 | 00:00:00 | | 2005-05-11 | 4,400 | 6.38 | 6.50 | 6.35 | 6.50 | 00:00:00 | | 2005-05-12 | 15,000 | 6.35 | 6.50 | 6.15 | 6.15 | 00:00:00 | | 2005-05-13 | 8,200 | 6.50 | 6.50 | 6.15 | 6.40 | 00:00:00 | | 2005-05-16 | 23,300 | 6.40 | 6.40 | 6.25 | 6.25 | 00:00:00 | | 2005-05-17 | 4,000 | 6.15 | 6.25 | 6.10 | 6.10 | 00:00:00 | | 2005-05-18 | 18,500 | 6.06 | 6.27 | 6.05 | 6.18 | 00:00:00 | | 2005-05-19 | 10,800 | 6.19 | 6.19 | 5.90 | 5.90 | 00:00:00 | | 2005-05-20 | 22,200 | 6.00 | 6.15 | 5.80 | 5.84 | 00:00:00 | | 2005-05-24 | 11,500 | 5.80 | 6.00 | 5.80 | 5.99 | 00:00:00 | | 2005-05-25 | 8,900 | 5.97 | 6.07 | 5.90 | 5.90 | 00:00:00 | | 2005-05-26 | 14,600 | 5.95 | 6.05 | 5.80 | 6.00 | 00:00:00 | | 2005-05-27 | 14,200 | 5.97 | 6.01 | 5.80 | 6.01 | 00:00:00 | | 2005-05-30 | 5,000 | 6.00 | 6.05 | 5.90 | 5.90 | 00:00:00 | | 2005-05-31 | 13,400 | 5.90 | 6.15 | 5.90 | 6.15 | 00:00:00 | | 2005-06-01 | 16,700 | 6.06 | 6.38 | 6.06 | 6.25 | 00:00:00 | | 2005-06-02 | 9,200 | 6.39 | 6.48 | 6.36 | 6.36 | 00:00:00 | | 2005-06-03 | 7,000 | 6.31 | 6.31 | 6.22 | 6.22 | 00:00:00 | | 2005-06-06 | 11,900 | 6.20 | 6.20 | 6.05 | 6.05 | 00:00:00 | | 2005-06-07 | 15,700 | 6.06 | 6.10 | 6.06 | 6.10 | 00:00:00 | | 2005-06-08 | 7,200 | 6.01 | 6.01 | 5.81 | 5.81 | 00:00:00 | | 2005-06-09 | 9,900 | 5.78 | 5.81 | 5.72 | 5.72 | 00:00:00 | | 2005-06-10 | 7,100 | 5.72 | 5.95 | 5.60 | 5.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
