|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-02 | 215,500 | 3.78 | 3.99 | 3.70 | 3.85 | 00:00:00 | | 2005-12-05 | 61,300 | 3.95 | 3.95 | 3.82 | 3.92 | 00:00:00 | | 2005-12-06 | 33,600 | 4.08 | 4.20 | 4.05 | 4.20 | 00:00:00 | | 2005-12-07 | 72,400 | 4.45 | 4.70 | 4.25 | 4.65 | 00:00:00 | | 2005-12-08 | 52,100 | 4.75 | 4.80 | 4.60 | 4.60 | 00:00:00 | | 2005-12-09 | 34,600 | 4.86 | 4.86 | 4.65 | 4.65 | 00:00:00 | | 2005-12-12 | 35,800 | 4.80 | 4.80 | 4.32 | 4.70 | 00:00:00 | | 2005-12-13 | 23,300 | 4.50 | 4.70 | 4.25 | 4.50 | 00:00:00 | | 2005-12-14 | 12,100 | 4.50 | 4.50 | 4.50 | 4.50 | 00:00:00 | | 2005-12-15 | 34,800 | 4.60 | 4.65 | 4.60 | 4.60 | 00:00:00 | | 2005-12-16 | 120,400 | 4.65 | 4.75 | 4.65 | 4.70 | 00:00:00 | | 2005-12-19 | 12,700 | 4.74 | 4.80 | 4.69 | 4.69 | 00:00:00 | | 2005-12-20 | 5,000 | 4.60 | 4.74 | 4.60 | 4.60 | 00:00:00 | | 2005-12-21 | 4,800 | 4.75 | 4.75 | 4.61 | 4.75 | 00:00:00 | | 2005-12-22 | 10,200 | 4.75 | 4.75 | 4.66 | 4.66 | 00:00:00 | | 2005-12-23 | 10,900 | 4.50 | 4.70 | 4.50 | 4.65 | 00:00:00 | | 2005-12-28 | 8,800 | 4.65 | 4.65 | 4.56 | 4.56 | 00:00:00 | | 2005-12-29 | 114,500 | 4.55 | 4.75 | 4.55 | 4.75 | 00:00:00 | | 2005-12-30 | 10,500 | 4.85 | 4.85 | 4.57 | 4.84 | 00:00:00 | | 2006-01-03 | 25,600 | 5.00 | 5.40 | 4.85 | 5.30 | 00:00:00 | | 2006-01-04 | 10,600 | 5.20 | 5.29 | 5.10 | 5.25 | 00:00:00 | | 2006-01-05 | 11,600 | 5.30 | 5.30 | 5.04 | 5.04 | 00:00:00 | | 2006-01-06 | 11,100 | 5.30 | 5.30 | 5.10 | 5.10 | 00:00:00 | | 2006-01-09 | 16,300 | 5.08 | 5.15 | 4.91 | 5.10 | 00:00:00 | | 2006-01-10 | 11,200 | 5.00 | 5.00 | 4.90 | 4.90 | 00:00:00 | | 2006-01-11 | 26,700 | 4.90 | 4.90 | 4.70 | 4.85 | 00:00:00 | | 2006-01-12 | 46,800 | 4.65 | 4.75 | 4.40 | 4.75 | 00:00:00 | | 2006-01-13 | 62,500 | 4.85 | 4.85 | 4.60 | 4.65 | 00:00:00 | | 2006-01-16 | 7,800 | 4.70 | 4.70 | 4.55 | 4.55 | 00:00:00 | | 2006-01-17 | 37,000 | 4.41 | 4.75 | 4.40 | 4.63 | 00:00:00 | | 2006-01-18 | 23,300 | 4.63 | 4.70 | 4.50 | 4.67 | 00:00:00 | | 2006-01-19 | 11,400 | 4.78 | 4.80 | 4.53 | 4.80 | 00:00:00 | | 2006-01-20 | 15,000 | 4.68 | 4.78 | 4.68 | 4.75 | 00:00:00 | | 2006-01-23 | 3,900 | 4.64 | 4.64 | 4.60 | 4.63 | 00:00:00 | | 2006-01-24 | 12,500 | 4.73 | 4.74 | 4.73 | 4.73 | 00:00:00 | | 2006-01-25 | 15,800 | 4.77 | 4.82 | 4.72 | 4.82 | 00:00:00 | | 2006-01-26 | 42,900 | 4.70 | 5.00 | 4.68 | 5.00 | 00:00:00 | | 2006-01-27 | 16,500 | 5.00 | 5.00 | 4.80 | 4.80 | 00:00:00 | | 2006-01-30 | 16,600 | 4.80 | 5.10 | 4.68 | 5.10 | 00:00:00 | | 2006-01-31 | 5,900 | 5.10 | 5.10 | 4.88 | 4.97 | 00:00:00 | | 2006-02-01 | 22,700 | 5.10 | 5.26 | 5.10 | 5.26 | 00:00:00 | | 2006-02-02 | 48,500 | 5.30 | 5.50 | 5.30 | 5.39 | 00:00:00 | | 2006-02-03 | 39,600 | 5.34 | 5.45 | 4.87 | 5.45 | 00:00:00 | | 2006-02-06 | 28,400 | 5.69 | 6.45 | 5.60 | 6.00 | 00:00:00 | | 2006-02-07 | 32,400 | 6.24 | 6.25 | 5.50 | 5.50 | 00:00:00 | | 2006-02-08 | 21,400 | 5.70 | 6.00 | 5.63 | 6.00 | 00:00:00 | | 2006-02-09 | 30,600 | 5.90 | 5.94 | 5.60 | 5.67 | 00:00:00 | | 2006-02-10 | 22,400 | 5.75 | 5.95 | 5.50 | 5.95 | 00:00:00 | | 2006-02-13 | 20,000 | 5.95 | 5.95 | 5.50 | 5.85 | 00:00:00 | | 2006-02-14 | 5,800 | 5.50 | 5.90 | 5.50 | 5.90 | 00:00:00 | | 2006-02-15 | 15,400 | 5.60 | 5.60 | 5.49 | 5.49 | 00:00:00 | | 2006-02-16 | 10,100 | 5.45 | 5.80 | 5.45 | 5.80 | 00:00:00 | | 2006-02-17 | 2,400 | 5.55 | 5.75 | 5.55 | 5.75 | 00:00:00 | | 2006-02-20 | 1,500 | 5.75 | 5.75 | 5.75 | 5.75 | 00:00:00 | | 2006-02-21 | 13,300 | 5.60 | 5.60 | 5.45 | 5.45 | 00:00:00 | | 2006-02-22 | 7,000 | 5.44 | 5.60 | 5.40 | 5.60 | 00:00:00 | | 2006-02-23 | 26,400 | 5.75 | 5.79 | 5.63 | 5.74 | 00:00:00 | | 2006-02-24 | 9,700 | 5.79 | 5.88 | 5.66 | 5.88 | 00:00:00 | | 2006-02-27 | 14,400 | 5.89 | 6.00 | 5.85 | 5.96 | 00:00:00 | | 2006-02-28 | 14,100 | 5.89 | 5.93 | 5.60 | 5.93 | 00:00:00 | | 2006-03-01 | 13,500 | 5.80 | 5.80 | 5.66 | 5.80 | 00:00:00 | | 2006-03-02 | 24,100 | 5.75 | 5.95 | 5.75 | 5.90 | 00:00:00 | | 2006-03-06 | 50,500 | 6.15 | 6.15 | 5.69 | 5.75 | 00:00:00 | | 2006-03-07 | 27,800 | 5.90 | 5.90 | 5.68 | 5.71 | 00:00:00 | | 2006-03-08 | 64,100 | 5.75 | 5.89 | 5.75 | 5.75 | 00:00:00 | | 2006-03-09 | 125,600 | 5.85 | 5.87 | 5.70 | 5.80 | 00:00:00 | | 2006-03-10 | 61,600 | 5.75 | 5.80 | 5.72 | 5.80 | 00:00:00 | | 2006-03-13 | 13,600 | 5.70 | 5.70 | 5.50 | 5.65 | 00:00:00 | | 2006-03-14 | 19,100 | 5.55 | 5.65 | 5.50 | 5.60 | 00:00:00 | | 2006-03-15 | 18,100 | 5.65 | 5.65 | 5.57 | 5.58 | 00:00:00 | | 2006-03-16 | 6,900 | 5.58 | 5.58 | 5.58 | 5.58 | 00:00:00 | | 2006-03-17 | 54,900 | 5.63 | 5.63 | 5.53 | 5.58 | 00:00:00 | | 2006-03-20 | 14,100 | 5.59 | 5.64 | 5.50 | 5.50 | 00:00:00 | | 2006-03-21 | 13,700 | 5.45 | 5.64 | 5.25 | 5.43 | 00:00:00 | | 2006-03-22 | 21,500 | 5.40 | 5.41 | 5.06 | 5.11 | 00:00:00 | | 2006-03-23 | 34,300 | 5.05 | 5.43 | 4.99 | 5.43 | 00:00:00 | | 2006-03-24 | 32,500 | 5.39 | 5.55 | 5.24 | 5.55 | 00:00:00 | | 2006-03-27 | 29,000 | 5.70 | 5.75 | 5.57 | 5.57 | 00:00:00 | | 2006-03-28 | 12,400 | 5.60 | 5.72 | 5.60 | 5.72 | 00:00:00 | | 2006-03-29 | 29,000 | 5.57 | 5.81 | 5.52 | 5.81 | 00:00:00 | | 2006-03-30 | 133,900 | 5.62 | 5.94 | 5.62 | 5.83 | 00:00:00 | | 2006-03-31 | 35,700 | 5.95 | 6.03 | 5.94 | 5.98 | 00:00:00 | | 2006-04-03 | 12,300 | 6.00 | 6.24 | 6.00 | 6.20 | 00:00:00 | | 2006-04-04 | 21,400 | 6.27 | 6.27 | 5.98 | 6.00 | 00:00:00 | | 2006-04-05 | 10,500 | 6.06 | 6.20 | 6.00 | 6.19 | 00:00:00 | | 2006-04-06 | 28,700 | 6.20 | 6.20 | 6.00 | 6.14 | 00:00:00 | | 2006-04-07 | 14,400 | 6.00 | 6.10 | 5.81 | 6.10 | 00:00:00 | | 2006-04-10 | 59,500 | 6.06 | 6.06 | 5.87 | 5.87 | 00:00:00 | | 2006-04-11 | 24,000 | 5.85 | 5.90 | 5.80 | 5.90 | 00:00:00 | | 2006-04-12 | 12,000 | 6.00 | 6.00 | 5.85 | 5.85 | 00:00:00 | | 2006-04-13 | 13,500 | 5.85 | 5.88 | 5.80 | 5.88 | 00:00:00 | | 2006-04-17 | 5,300 | 5.85 | 6.00 | 5.85 | 5.88 | 00:00:00 | | 2006-04-18 | 28,100 | 5.85 | 6.00 | 5.75 | 5.79 | 00:00:00 | | 2006-04-19 | 45,800 | 5.85 | 5.94 | 5.81 | 5.84 | 00:00:00 | | 2006-04-20 | 49,600 | 5.80 | 5.80 | 5.40 | 5.70 | 00:00:00 | | 2006-04-21 | 16,000 | 5.50 | 5.80 | 5.50 | 5.65 | 00:00:00 | | 2006-04-24 | 31,200 | 5.60 | 5.82 | 5.55 | 5.55 | 00:00:00 | | 2006-04-25 | 58,500 | 5.70 | 5.71 | 5.51 | 5.70 | 00:00:00 | | 2006-04-26 | 47,400 | 5.70 | 5.70 | 5.62 | 5.62 | 00:00:00 | | 2006-04-27 | 7,700 | 5.70 | 5.70 | 5.56 | 5.59 | 00:00:00 | | 2006-04-28 | 17,300 | 5.59 | 5.68 | 5.57 | 5.57 | 00:00:00 | | 2006-05-01 | 22,600 | 5.61 | 5.70 | 5.57 | 5.63 | 00:00:00 | | 2006-05-02 | 16,600 | 5.59 | 5.63 | 5.45 | 5.52 | 00:00:00 | | 2006-05-03 | 19,000 | 5.50 | 5.60 | 5.45 | 5.50 | 00:00:00 | | 2006-05-04 | 6,400 | 5.50 | 5.50 | 5.50 | 5.50 | 00:00:00 | | 2006-05-05 | 27,100 | 5.35 | 5.50 | 5.35 | 5.41 | 00:00:00 | | 2006-05-08 | 13,900 | 5.42 | 5.45 | 5.39 | 5.42 | 00:00:00 | | 2006-05-09 | 64,200 | 5.35 | 5.86 | 5.35 | 5.86 | 00:00:00 | | 2006-05-26 | 35,500 | 5.70 | 5.90 | 5.11 | 5.52 | 00:00:00 | | 2006-05-29 | 13,200 | 5.36 | 5.75 | 5.36 | 5.75 | 00:00:00 | | 2006-05-30 | 20,100 | 5.85 | 5.89 | 5.70 | 5.70 | 00:00:00 | | 2006-05-31 | 13,600 | 5.79 | 5.79 | 5.47 | 5.69 | 00:00:00 | | 2006-06-01 | 10,800 | 5.48 | 5.60 | 5.48 | 5.54 | 00:00:00 | | 2006-06-02 | 22,600 | 5.58 | 5.69 | 5.54 | 5.69 | 00:00:00 | | 2006-06-05 | 13,200 | 5.69 | 5.69 | 5.55 | 5.55 | 00:00:00 | | 2006-06-06 | 24,700 | 5.65 | 5.69 | 5.18 | 5.18 | 00:00:00 | | 2006-06-07 | 4,900 | 5.01 | 5.69 | 5.00 | 5.55 | 00:00:00 | | 2006-06-08 | 5,700 | 5.02 | 5.50 | 5.02 | 5.29 | 00:00:00 | | 2006-06-09 | 24,800 | 5.19 | 5.35 | 5.05 | 5.20 | 00:00:00 | | 2006-06-12 | 17,100 | 5.10 | 5.24 | 5.10 | 5.10 | 00:00:00 | | 2006-06-13 | 12,200 | 5.10 | 5.10 | 4.80 | 5.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
