|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-06-10 | 7,100 | 5.72 | 5.95 | 5.60 | 5.90 | 00:00:00 | 2005-06-13 | 19,700 | 5.80 | 5.81 | 5.60 | 5.60 | 00:00:00 | 2005-06-14 | 40,600 | 5.51 | 6.00 | 5.51 | 5.93 | 00:00:00 | 2005-06-15 | 18,500 | 5.99 | 6.25 | 5.99 | 6.05 | 00:00:00 | 2005-06-16 | 41,400 | 6.20 | 6.40 | 6.20 | 6.30 | 00:00:00 | 2005-06-17 | 10,600 | 6.34 | 6.34 | 6.24 | 6.30 | 00:00:00 | 2005-06-20 | 4,900 | 6.33 | 6.33 | 6.21 | 6.21 | 00:00:00 | 2005-06-21 | 600 | 6.13 | 6.20 | 6.12 | 6.20 | 00:00:00 | 2005-06-22 | 23,400 | 6.06 | 6.40 | 6.05 | 6.40 | 00:00:00 | 2005-06-23 | 37,500 | 6.40 | 6.80 | 6.40 | 6.56 | 00:00:00 | 2005-06-24 | 36,900 | 6.63 | 6.90 | 6.45 | 6.75 | 00:00:00 | 2005-06-27 | 15,800 | 6.90 | 6.95 | 6.81 | 6.85 | 00:00:00 | 2005-06-28 | 16,400 | 6.90 | 6.90 | 6.50 | 6.63 | 00:00:00 | 2005-06-29 | 31,100 | 6.50 | 6.74 | 6.48 | 6.74 | 00:00:00 | 2005-06-30 | 10,900 | 6.71 | 6.71 | 6.41 | 6.70 | 00:00:00 | 2005-07-04 | 1,400 | 6.74 | 6.74 | 6.69 | 6.69 | 00:00:00 | 2005-07-05 | 7,000 | 6.35 | 6.65 | 6.35 | 6.63 | 00:00:00 | 2005-07-06 | 2,200 | 6.35 | 6.65 | 6.35 | 6.64 | 00:00:00 | 2005-07-07 | 7,500 | 6.41 | 6.42 | 6.34 | 6.42 | 00:00:00 | 2005-07-08 | 4,300 | 6.55 | 6.55 | 6.31 | 6.31 | 00:00:00 | 2005-07-11 | 2,000 | 6.35 | 6.35 | 6.20 | 6.20 | 00:00:00 | 2005-07-12 | 2,800 | 6.30 | 6.30 | 6.20 | 6.28 | 00:00:00 | 2005-07-13 | 8,800 | 6.28 | 6.30 | 6.15 | 6.15 | 00:00:00 | 2005-07-14 | 6,700 | 6.15 | 6.20 | 6.10 | 6.20 | 00:00:00 | 2005-07-15 | 9,900 | 6.20 | 6.30 | 6.10 | 6.25 | 00:00:00 | 2005-07-18 | 8,000 | 6.07 | 6.07 | 6.00 | 6.00 | 00:00:00 | 2005-07-19 | 13,300 | 6.01 | 6.23 | 5.90 | 5.95 | 00:00:00 | 2005-07-20 | 14,800 | 6.00 | 6.11 | 5.95 | 6.00 | 00:00:00 | 2005-07-21 | 8,000 | 6.00 | 6.01 | 5.90 | 5.93 | 00:00:00 | 2005-07-22 | 11,600 | 6.10 | 6.15 | 6.00 | 6.15 | 00:00:00 | 2005-07-25 | 6,200 | 6.05 | 6.15 | 6.00 | 6.15 | 00:00:00 | 2005-07-26 | 10,800 | 6.34 | 6.35 | 6.05 | 6.10 | 00:00:00 | 2005-07-27 | 8,200 | 6.00 | 6.05 | 5.99 | 6.00 | 00:00:00 | 2005-07-28 | 6,100 | 6.00 | 6.00 | 5.90 | 5.94 | 00:00:00 | 2005-07-29 | 3,900 | 5.94 | 6.05 | 5.90 | 5.98 | 00:00:00 | 2005-08-02 | 7,500 | 6.01 | 6.01 | 5.85 | 5.90 | 00:00:00 | 2005-08-03 | 12,500 | 6.00 | 6.00 | 5.85 | 6.00 | 00:00:00 | 2005-08-04 | 11,600 | 5.82 | 5.85 | 5.75 | 5.85 | 00:00:00 | 2005-08-05 | 20,200 | 5.80 | 5.95 | 5.75 | 5.80 | 00:00:00 | 2005-08-08 | 8,900 | 5.74 | 5.99 | 5.74 | 5.90 | 00:00:00 | 2005-08-09 | 4,500 | 5.80 | 5.80 | 5.76 | 5.76 | 00:00:00 | 2005-08-10 | 3,700 | 5.75 | 5.90 | 5.75 | 5.80 | 00:00:00 | 2005-08-11 | 9,600 | 5.86 | 6.00 | 5.80 | 5.88 | 00:00:00 | 2005-08-12 | 6,400 | 6.00 | 6.00 | 5.80 | 5.87 | 00:00:00 | 2005-08-15 | 10,000 | 5.92 | 6.04 | 5.90 | 6.04 | 00:00:00 | 2005-08-16 | 8,700 | 6.05 | 6.40 | 6.05 | 6.28 | 00:00:00 | 2005-08-17 | 700 | 6.20 | 6.20 | 6.10 | 6.10 | 00:00:00 | 2005-08-18 | 17,800 | 6.29 | 6.30 | 6.20 | 6.29 | 00:00:00 | 2005-08-19 | 8,400 | 6.15 | 6.15 | 6.12 | 6.12 | 00:00:00 | 2005-08-22 | 6,900 | 6.10 | 6.10 | 5.80 | 5.85 | 00:00:00 | 2005-08-23 | 8,400 | 6.04 | 6.05 | 5.82 | 6.05 | 00:00:00 | 2005-08-24 | 5,100 | 5.95 | 5.98 | 5.85 | 5.98 | 00:00:00 | 2005-08-25 | 9,500 | 6.00 | 6.00 | 5.73 | 5.92 | 00:00:00 | 2005-08-26 | 5,200 | 5.70 | 5.89 | 5.70 | 5.89 | 00:00:00 | 2005-08-29 | 6,800 | 5.84 | 5.84 | 5.65 | 5.75 | 00:00:00 | 2005-08-30 | 40,900 | 5.75 | 6.00 | 5.60 | 5.70 | 00:00:00 | 2005-08-31 | 5,000 | 5.60 | 5.70 | 5.52 | 5.70 | 00:00:00 | 2005-09-01 | 17,600 | 5.70 | 5.75 | 5.52 | 5.64 | 00:00:00 | 2005-09-02 | 35,000 | 5.56 | 5.65 | 5.52 | 5.57 | 00:00:00 | 2005-09-06 | 25,100 | 5.75 | 5.75 | 5.66 | 5.69 | 00:00:00 | 2005-09-07 | 11,400 | 5.75 | 5.75 | 5.59 | 5.70 | 00:00:00 | 2005-09-08 | 29,700 | 5.69 | 5.75 | 5.65 | 5.65 | 00:00:00 | 2005-09-09 | 6,500 | 5.57 | 5.83 | 5.54 | 5.83 | 00:00:00 | 2005-09-12 | 10,300 | 5.85 | 6.04 | 5.83 | 5.85 | 00:00:00 | 2005-09-13 | 2,200 | 5.85 | 5.85 | 5.75 | 5.75 | 00:00:00 | 2005-09-14 | 6,700 | 5.75 | 5.98 | 5.70 | 5.84 | 00:00:00 | 2005-09-15 | 10,000 | 5.85 | 6.15 | 5.83 | 6.13 | 00:00:00 | 2005-09-16 | 23,100 | 6.10 | 6.10 | 5.72 | 5.99 | 00:00:00 | 2005-09-19 | 17,400 | 5.86 | 6.02 | 5.70 | 5.70 | 00:00:00 | 2005-09-20 | 16,800 | 5.67 | 5.85 | 5.50 | 5.80 | 00:00:00 | 2005-09-21 | 14,000 | 5.63 | 5.80 | 5.60 | 5.60 | 00:00:00 | 2005-09-22 | 21,900 | 5.50 | 5.70 | 5.50 | 5.50 | 00:00:00 | 2005-09-23 | 9,100 | 5.49 | 5.78 | 5.40 | 5.78 | 00:00:00 | 2005-09-26 | 7,800 | 5.70 | 5.70 | 5.50 | 5.60 | 00:00:00 | 2005-09-27 | 3,000 | 5.70 | 5.75 | 5.60 | 5.75 | 00:00:00 | 2005-09-28 | 5,200 | 5.57 | 5.70 | 5.57 | 5.69 | 00:00:00 | 2005-09-29 | 7,200 | 5.69 | 5.80 | 5.50 | 5.80 | 00:00:00 | 2005-09-30 | 3,800 | 5.69 | 5.69 | 5.41 | 5.65 | 00:00:00 | 2005-10-03 | 12,200 | 5.50 | 5.55 | 5.49 | 5.49 | 00:00:00 | 2005-10-04 | 8,500 | 5.60 | 5.60 | 5.40 | 5.48 | 00:00:00 | 2005-10-05 | 15,200 | 5.50 | 5.54 | 5.39 | 5.39 | 00:00:00 | 2005-10-06 | 30,900 | 5.33 | 5.34 | 5.24 | 5.24 | 00:00:00 | 2005-10-07 | 59,200 | 5.15 | 5.25 | 4.90 | 5.20 | 00:00:00 | 2005-10-11 | 7,400 | 5.17 | 5.35 | 5.00 | 5.35 | 00:00:00 | 2005-10-12 | 18,900 | 5.17 | 5.30 | 5.05 | 5.12 | 00:00:00 | 2005-10-13 | 12,200 | 4.92 | 5.15 | 4.90 | 5.15 | 00:00:00 | 2005-10-14 | 9,600 | 5.15 | 5.15 | 4.92 | 5.02 | 00:00:00 | 2005-10-17 | 5,600 | 4.90 | 5.10 | 4.90 | 5.10 | 00:00:00 | 2005-10-18 | 17,100 | 4.92 | 5.10 | 4.89 | 4.90 | 00:00:00 | 2005-10-19 | 18,400 | 4.88 | 4.88 | 4.72 | 4.80 | 00:00:00 | 2005-10-20 | 10,600 | 4.85 | 4.85 | 4.70 | 4.70 | 00:00:00 | 2005-10-21 | 25,900 | 4.70 | 4.84 | 4.68 | 4.70 | 00:00:00 | 2005-10-24 | 6,100 | 4.68 | 4.80 | 4.68 | 4.80 | 00:00:00 | 2005-10-25 | 26,900 | 4.68 | 5.20 | 4.65 | 5.20 | 00:00:00 | 2005-10-26 | 15,900 | 4.90 | 5.10 | 4.90 | 5.00 | 00:00:00 | 2005-10-27 | 3,800 | 4.95 | 5.10 | 4.90 | 4.90 | 00:00:00 | 2005-10-28 | 3,300 | 4.80 | 4.91 | 4.80 | 4.80 | 00:00:00 | 2005-10-31 | 6,300 | 4.79 | 5.08 | 4.79 | 4.82 | 00:00:00 | 2005-11-01 | 10,000 | 4.89 | 5.05 | 4.75 | 4.96 | 00:00:00 | 2005-11-02 | 6,800 | 4.92 | 5.01 | 4.92 | 5.01 | 00:00:00 | 2005-11-03 | 22,800 | 5.01 | 5.30 | 5.00 | 5.11 | 00:00:00 | 2005-11-07 | 10,200 | 5.11 | 5.26 | 5.00 | 5.22 | 00:00:00 | 2005-11-08 | 14,800 | 5.00 | 5.30 | 5.00 | 5.25 | 00:00:00 | 2005-11-09 | 7,400 | 5.25 | 5.35 | 5.05 | 5.35 | 00:00:00 | 2005-11-10 | 6,000 | 5.28 | 5.28 | 5.09 | 5.25 | 00:00:00 | 2005-11-11 | 10,300 | 5.08 | 5.20 | 4.80 | 5.20 | 00:00:00 | 2005-11-14 | 1,200 | 5.06 | 5.25 | 5.06 | 5.25 | 00:00:00 | 2005-11-15 | 2,900 | 5.20 | 5.20 | 5.04 | 5.04 | 00:00:00 | 2005-11-16 | 9,400 | 4.85 | 5.20 | 4.85 | 5.04 | 00:00:00 | 2005-11-17 | 50,400 | 4.95 | 5.05 | 4.70 | 4.78 | 00:00:00 | 2005-11-18 | 51,800 | 4.80 | 4.80 | 4.72 | 4.75 | 00:00:00 | 2005-11-21 | 128,800 | 4.71 | 4.75 | 4.35 | 4.48 | 00:00:00 | 2005-11-22 | 265,100 | 4.22 | 4.22 | 3.69 | 4.19 | 00:00:00 | 2005-11-23 | 58,700 | 4.08 | 4.12 | 3.90 | 4.06 | 00:00:00 | 2005-11-24 | 9,800 | 4.10 | 4.10 | 3.95 | 3.95 | 00:00:00 | 2005-11-25 | 33,300 | 3.75 | 4.00 | 3.70 | 3.80 | 00:00:00 | 2005-11-28 | 41,500 | 3.75 | 3.90 | 3.55 | 3.80 | 00:00:00 | 2005-11-29 | 37,800 | 3.61 | 3.84 | 3.61 | 3.83 | 00:00:00 | 2005-11-30 | 17,400 | 3.80 | 3.82 | 3.75 | 3.80 | 00:00:00 | 2005-12-01 | 64,100 | 3.75 | 3.75 | 3.60 | 3.75 | 00:00:00 | 2005-12-02 | 215,500 | 3.78 | 3.99 | 3.70 | 3.85 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|