|
 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 | | 2006-06-13 | 12,200 | 5.10 | 5.10 | 4.80 | 5.01 | 00:00:00 | | 2006-06-14 | 10,900 | 4.80 | 4.98 | 4.70 | 4.76 | 00:00:00 | | 2006-06-15 | 20,200 | 5.00 | 5.04 | 4.80 | 4.80 | 00:00:00 | | 2006-06-16 | 1,500 | 4.75 | 4.79 | 4.75 | 4.79 | 00:00:00 | | 2006-06-19 | 10,900 | 4.79 | 4.85 | 4.74 | 4.74 | 00:00:00 | | 2006-06-20 | 19,500 | 4.85 | 4.85 | 4.60 | 4.60 | 00:00:00 | | 2006-06-21 | 12,600 | 4.60 | 4.75 | 4.58 | 4.62 | 00:00:00 | | 2006-06-22 | 8,800 | 4.53 | 4.74 | 4.45 | 4.45 | 00:00:00 | | 2006-06-23 | 13,000 | 4.45 | 4.56 | 4.45 | 4.56 | 00:00:00 | | 2006-06-26 | 11,000 | 4.57 | 4.57 | 4.40 | 4.40 | 00:00:00 | | 2006-06-27 | 5,500 | 4.57 | 4.62 | 4.57 | 4.60 | 00:00:00 | | 2006-06-28 | 2,500 | 4.62 | 4.62 | 4.55 | 4.55 | 00:00:00 | | 2006-06-29 | 9,500 | 4.60 | 4.70 | 4.60 | 4.70 | 00:00:00 | | 2006-06-30 | 16,300 | 4.70 | 5.02 | 4.40 | 5.02 | 00:00:00 | | 2006-07-04 | 200 | 5.02 | 5.02 | 5.02 | 5.02 | 00:00:00 | | 2006-07-05 | 5,900 | 4.80 | 4.98 | 4.80 | 4.80 | 00:00:00 | | 2006-07-06 | 2,400 | 4.96 | 4.97 | 4.94 | 4.94 | 00:00:00 | | 2006-07-07 | 15,900 | 4.98 | 4.98 | 4.50 | 4.50 | 00:00:00 | | 2006-07-10 | 7,600 | 4.55 | 4.70 | 4.50 | 4.60 | 00:00:00 | | 2006-07-11 | 400 | 4.60 | 4.60 | 4.60 | 4.60 | 00:00:00 | | 2006-07-12 | 1,000 | 4.89 | 4.89 | 4.51 | 4.51 | 00:00:00 | | 2006-07-13 | 6,100 | 4.69 | 4.69 | 4.50 | 4.69 | 00:00:00 | | 2006-07-14 | 5,500 | 4.53 | 4.58 | 4.51 | 4.58 | 00:00:00 | | 2006-07-17 | 23,800 | 4.49 | 4.50 | 4.35 | 4.35 | 00:00:00 | | 2006-07-18 | 22,700 | 4.30 | 4.45 | 4.13 | 4.13 | 00:00:00 | | 2006-07-19 | 5,400 | 4.15 | 4.40 | 4.15 | 4.25 | 00:00:00 | | 2006-07-20 | 500 | 4.15 | 4.15 | 4.15 | 4.15 | 00:00:00 | | 2006-07-21 | 2,800 | 4.28 | 4.40 | 4.28 | 4.40 | 00:00:00 | | 2006-07-24 | 7,300 | 4.43 | 4.43 | 4.15 | 4.25 | 00:00:00 | | 2006-07-25 | 500 | 4.44 | 4.44 | 4.44 | 4.44 | 00:00:00 | | 2006-07-26 | 600 | 4.50 | 4.50 | 4.50 | 4.50 | 00:00:00 | | 2006-07-27 | 9,900 | 4.75 | 4.90 | 4.75 | 4.84 | 00:00:00 | | 2006-07-28 | 11,300 | 4.80 | 5.09 | 4.80 | 5.09 | 00:00:00 | | 2006-07-31 | 4,000 | 5.00 | 5.09 | 5.00 | 5.09 | 00:00:00 | | 2006-08-02 | 1,400 | 4.76 | 4.96 | 4.76 | 4.96 | 00:00:00 | | 2006-08-03 | 100 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2006-08-04 | 1,400 | 5.00 | 5.10 | 4.76 | 4.76 | 00:00:00 | | 2006-08-08 | 200 | 4.76 | 4.76 | 4.76 | 4.76 | 00:00:00 | | 2006-08-09 | 7,500 | 4.85 | 5.20 | 4.85 | 5.20 | 00:00:00 | | 2006-08-10 | 18,400 | 5.10 | 5.10 | 4.98 | 5.10 | 00:00:00 | | 2006-08-11 | 1,800 | 5.06 | 5.06 | 4.90 | 4.90 | 00:00:00 | | 2006-08-14 | 11,000 | 4.85 | 4.90 | 4.85 | 4.86 | 00:00:00 | | 2006-08-15 | 8,300 | 4.91 | 4.92 | 4.82 | 4.82 | 00:00:00 | | 2006-08-16 | 2,500 | 5.04 | 5.04 | 4.81 | 4.81 | 00:00:00 | | 2006-08-17 | 1,600 | 4.81 | 4.90 | 4.76 | 4.76 | 00:00:00 | | 2006-08-18 | 11,100 | 4.87 | 4.90 | 4.76 | 4.82 | 00:00:00 | | 2006-08-21 | 4,800 | 4.76 | 4.86 | 4.70 | 4.70 | 00:00:00 | | 2006-08-22 | 10,200 | 4.56 | 4.65 | 4.50 | 4.65 | 00:00:00 | | 2006-08-23 | 5,900 | 4.50 | 4.65 | 4.40 | 4.53 | 00:00:00 | | 2006-08-24 | 7,200 | 4.60 | 4.85 | 4.53 | 4.85 | 00:00:00 | | 2006-08-25 | 3,300 | 4.53 | 4.70 | 4.53 | 4.70 | 00:00:00 | | 2006-08-28 | 5,000 | 4.52 | 4.54 | 4.48 | 4.48 | 00:00:00 | | 2006-08-29 | 4,000 | 4.63 | 4.63 | 4.46 | 4.46 | 00:00:00 | | 2006-08-30 | 9,000 | 4.45 | 4.64 | 4.35 | 4.60 | 00:00:00 | | 2006-08-31 | 3,200 | 4.55 | 4.70 | 4.55 | 4.70 | 00:00:00 | | 2006-09-01 | 7,600 | 4.85 | 4.90 | 4.60 | 4.60 | 00:00:00 | | 2006-09-05 | 6,900 | 4.60 | 4.85 | 4.60 | 4.81 | 00:00:00 | | 2006-09-06 | 14,500 | 4.66 | 4.70 | 4.60 | 4.60 | 00:00:00 | | 2006-09-07 | 7,100 | 4.60 | 4.70 | 4.50 | 4.70 | 00:00:00 | | 2006-09-08 | 10,600 | 4.68 | 4.78 | 4.45 | 4.74 | 00:00:00 | | 2006-09-11 | 5,600 | 4.35 | 4.58 | 4.35 | 4.58 | 00:00:00 | | 2006-09-12 | 1,500 | 4.35 | 4.60 | 4.35 | 4.60 | 00:00:00 | | 2006-09-13 | 5,000 | 4.48 | 4.48 | 4.48 | 4.48 | 00:00:00 | | 2006-09-14 | 7,200 | 4.35 | 4.35 | 4.25 | 4.35 | 00:00:00 | | 2006-09-15 | 7,100 | 4.50 | 4.50 | 4.25 | 4.49 | 00:00:00 | | 2006-09-18 | 7,600 | 4.44 | 4.46 | 4.40 | 4.46 | 00:00:00 | | 2006-09-19 | 21,200 | 4.44 | 4.48 | 4.25 | 4.30 | 00:00:00 | | 2006-09-20 | 8,600 | 4.20 | 4.35 | 4.20 | 4.35 | 00:00:00 | | 2006-09-21 | 17,000 | 4.45 | 4.47 | 4.45 | 4.47 | 00:00:00 | | 2006-09-22 | 11,700 | 4.35 | 4.47 | 4.35 | 4.47 | 00:00:00 | | 2006-09-25 | 9,800 | 4.56 | 4.88 | 4.50 | 4.88 | 00:00:00 | | 2006-09-26 | 2,900 | 5.10 | 5.10 | 4.92 | 5.09 | 00:00:00 | | 2006-09-27 | 16,800 | 5.09 | 5.39 | 5.09 | 5.39 | 00:00:00 | | 2006-09-28 | 12,200 | 5.20 | 5.58 | 5.19 | 5.58 | 00:00:00 | | 2006-09-29 | 3,000 | 5.58 | 5.60 | 5.25 | 5.30 | 00:00:00 | | 2006-10-02 | 3,200 | 5.31 | 5.31 | 5.30 | 5.30 | 00:00:00 | | 2006-10-03 | 15,000 | 5.19 | 5.35 | 5.05 | 5.05 | 00:00:00 | | 2006-10-04 | 8,600 | 5.03 | 5.05 | 4.75 | 4.80 | 00:00:00 | | 2006-10-05 | 9,700 | 5.00 | 5.23 | 5.00 | 5.23 | 00:00:00 | | 2006-10-06 | 1,000 | 5.26 | 5.26 | 5.26 | 5.26 | 00:00:00 | | 2006-10-10 | 3,000 | 4.90 | 5.10 | 4.90 | 5.10 | 00:00:00 | | 2006-10-11 | 1,600 | 5.10 | 5.10 | 4.95 | 4.95 | 00:00:00 | | 2006-10-12 | 2,300 | 4.92 | 4.94 | 4.91 | 4.91 | 00:00:00 | | 2006-10-13 | 1,300 | 5.12 | 5.12 | 5.08 | 5.08 | 00:00:00 | | 2006-10-16 | 16,000 | 5.00 | 5.45 | 5.00 | 5.30 | 00:00:00 | | 2006-10-17 | 4,600 | 5.20 | 5.20 | 5.10 | 5.10 | 00:00:00 | | 2006-10-18 | 5,900 | 5.00 | 5.13 | 4.92 | 5.13 | 00:00:00 | | 2006-10-19 | 19,800 | 5.20 | 5.29 | 5.04 | 5.25 | 00:00:00 | | 2006-10-20 | 4,300 | 5.38 | 5.38 | 5.15 | 5.15 | 00:00:00 | | 2006-10-23 | 10,300 | 5.15 | 5.19 | 5.10 | 5.19 | 00:00:00 | | 2006-10-24 | 100 | 5.15 | 5.15 | 5.15 | 5.15 | 00:00:00 | | 2006-10-25 | 5,500 | 5.25 | 5.40 | 5.25 | 5.30 | 00:00:00 | | 2006-10-26 | 21,400 | 5.45 | 5.98 | 5.40 | 5.40 | 00:00:00 | | 2006-10-27 | 3,200 | 5.45 | 5.56 | 5.42 | 5.56 | 00:00:00 | | 2006-10-30 | 15,000 | 5.47 | 5.70 | 5.47 | 5.68 | 00:00:00 | | 2006-10-31 | 26,300 | 5.80 | 5.85 | 5.51 | 5.85 | 00:00:00 | | 2006-11-01 | 11,600 | 5.82 | 6.00 | 5.82 | 6.00 | 00:00:00 | | 2006-11-02 | 12,500 | 5.95 | 6.00 | 5.86 | 5.86 | 00:00:00 | | 2006-11-03 | 3,000 | 5.86 | 5.86 | 5.78 | 5.78 | 00:00:00 | | 2006-11-06 | 2,300 | 5.65 | 5.68 | 5.55 | 5.68 | 00:00:00 | | 2006-11-07 | 6,600 | 5.68 | 5.85 | 5.60 | 5.60 | 00:00:00 | | 2006-11-08 | 7,900 | 5.80 | 5.81 | 5.73 | 5.81 | 00:00:00 | | 2006-11-09 | 8,900 | 5.80 | 5.80 | 5.63 | 5.71 | 00:00:00 | | 2006-11-13 | 6,100 | 5.70 | 5.73 | 5.70 | 5.73 | 00:00:00 | | 2006-11-14 | 5,600 | 5.75 | 5.80 | 5.75 | 5.80 | 00:00:00 | | 2006-11-15 | 23,500 | 5.75 | 6.00 | 5.73 | 6.00 | 00:00:00 | | 2006-11-16 | 2,500 | 5.95 | 5.95 | 5.95 | 5.95 | 00:00:00 | | 2006-11-17 | 12,600 | 5.81 | 5.99 | 5.79 | 5.99 | 00:00:00 | | 2006-11-20 | 6,600 | 6.00 | 6.00 | 5.88 | 5.88 | 00:00:00 | | 2006-11-21 | 9,000 | 5.90 | 5.99 | 5.88 | 5.95 | 00:00:00 | | 2006-11-22 | 3,900 | 5.92 | 5.95 | 5.92 | 5.95 | 00:00:00 | | 2006-11-23 | 400 | 5.71 | 5.71 | 5.71 | 5.71 | 00:00:00 | | 2006-11-24 | 7,600 | 5.91 | 5.91 | 5.67 | 5.90 | 00:00:00 | | 2006-11-27 | 3,800 | 5.91 | 5.91 | 5.67 | 5.67 | 00:00:00 | | 2006-11-28 | 3,600 | 5.67 | 5.80 | 5.67 | 5.72 | 00:00:00 | | 2006-11-29 | 5,700 | 5.90 | 5.95 | 5.78 | 5.95 | 00:00:00 | | 2006-11-30 | 8,700 | 5.91 | 5.91 | 5.80 | 5.88 | 00:00:00 | | 2006-12-01 | 8,600 | 5.88 | 5.88 | 5.59 | 5.74 | 00:00:00 | | 2006-12-04 | 8,000 | 5.75 | 5.75 | 5.50 | 5.50 | 00:00:00 | | 2006-12-05 | 1,900 | 5.60 | 5.60 | 5.35 | 5.35 | 00:00:00 | | 2006-12-06 | 8,000 | 5.25 | 5.39 | 5.25 | 5.39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
