|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-07-19 | 12,319 | 1.75 | 1.75 | 1.50 | 1.75 | 00:00:00 | | 2002-07-22 | 8,308 | 1.75 | 1.90 | 1.69 | 1.80 | 00:00:00 | | 2002-07-23 | 4,152 | 1.80 | 1.80 | 1.51 | 1.65 | 00:00:00 | | 2002-07-24 | 1,967 | 1.70 | 1.70 | 1.61 | 1.66 | 00:00:00 | | 2002-07-25 | 589 | 1.73 | 1.84 | 1.70 | 1.77 | 00:00:00 | | 2002-07-26 | 2,176 | 1.72 | 1.74 | 1.63 | 1.65 | 00:00:00 | | 2002-07-29 | 1,538 | 1.63 | 1.67 | 1.57 | 1.60 | 00:00:00 | | 2002-07-30 | 2,395 | 1.61 | 1.67 | 1.60 | 1.62 | 00:00:00 | | 2002-07-31 | 838 | 1.60 | 1.75 | 1.60 | 1.61 | 00:00:00 | | 2002-08-01 | 1,550 | 1.63 | 1.70 | 1.60 | 1.70 | 00:00:00 | | 2002-08-02 | 760 | 1.75 | 1.79 | 1.70 | 1.78 | 00:00:00 | | 2002-08-06 | 3,251 | 1.74 | 1.83 | 1.70 | 1.80 | 00:00:00 | | 2002-08-07 | 1,443 | 1.89 | 1.99 | 1.85 | 1.89 | 00:00:00 | | 2002-08-08 | 800 | 1.90 | 1.94 | 1.79 | 1.80 | 00:00:00 | | 2002-08-09 | 593 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2002-08-12 | 880 | 1.85 | 1.90 | 1.75 | 1.90 | 00:00:00 | | 2002-08-13 | 894 | 1.85 | 1.99 | 1.80 | 1.90 | 00:00:00 | | 2002-08-14 | 2,363 | 2.00 | 2.05 | 1.80 | 1.80 | 00:00:00 | | 2002-08-15 | 474 | 1.82 | 1.85 | 1.80 | 1.80 | 00:00:00 | | 2002-08-16 | 128 | 1.85 | 1.89 | 1.76 | 1.76 | 00:00:00 | | 2002-08-19 | 242 | 1.76 | 1.76 | 1.75 | 1.75 | 00:00:00 | | 2002-08-20 | 846 | 1.75 | 1.80 | 1.74 | 1.75 | 00:00:00 | | 2002-08-21 | 1,005 | 1.73 | 1.74 | 1.70 | 1.70 | 00:00:00 | | 2002-08-22 | 80 | 1.70 | 1.75 | 1.70 | 1.75 | 00:00:00 | | 2002-08-26 | 500 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2002-08-27 | 600 | 1.75 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2002-08-28 | 509 | 1.71 | 1.75 | 1.67 | 1.70 | 00:00:00 | | 2002-08-29 | 486 | 1.74 | 1.75 | 1.70 | 1.70 | 00:00:00 | | 2002-08-30 | 680 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2002-09-03 | 679 | 1.70 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2002-09-04 | 199 | 1.66 | 1.70 | 1.66 | 1.66 | 00:00:00 | | 2002-09-05 | 455 | 1.75 | 1.90 | 1.74 | 1.85 | 00:00:00 | | 2002-09-06 | 118 | 1.90 | 1.90 | 1.85 | 1.85 | 00:00:00 | | 2002-09-09 | 282 | 1.95 | 1.95 | 1.85 | 1.85 | 00:00:00 | | 2002-09-10 | 182 | 1.85 | 1.87 | 1.82 | 1.82 | 00:00:00 | | 2002-09-11 | 25 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | | 2002-09-12 | 231 | 1.85 | 1.85 | 1.83 | 1.85 | 00:00:00 | | 2002-09-13 | 268 | 1.84 | 1.84 | 1.80 | 1.81 | 00:00:00 | | 2002-09-16 | 481 | 1.80 | 1.81 | 1.76 | 1.80 | 00:00:00 | | 2002-09-17 | 907 | 1.83 | 1.90 | 1.83 | 1.90 | 00:00:00 | | 2002-09-18 | 485 | 1.93 | 2.10 | 1.93 | 2.10 | 00:00:00 | | 2002-09-19 | 411 | 1.95 | 2.10 | 1.95 | 2.00 | 00:00:00 | | 2002-09-20 | 8 | 2.07 | 2.07 | 2.07 | 2.07 | 00:00:00 | | 2002-09-23 | 323 | 2.02 | 2.02 | 1.95 | 1.95 | 00:00:00 | | 2002-09-24 | 180 | 1.95 | 2.05 | 1.95 | 2.00 | 00:00:00 | | 2002-09-25 | 47 | 2.08 | 2.08 | 2.05 | 2.05 | 00:00:00 | | 2002-09-26 | 149 | 2.00 | 2.00 | 1.96 | 1.96 | 00:00:00 | | 2002-09-27 | 112 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2002-09-30 | 180 | 2.00 | 2.00 | 1.95 | 1.95 | 00:00:00 | | 2002-10-01 | 464 | 1.95 | 2.00 | 1.95 | 2.00 | 00:00:00 | | 2002-10-02 | 1,496 | 2.00 | 2.10 | 1.97 | 1.97 | 00:00:00 | | 2002-10-03 | 223 | 2.02 | 2.02 | 1.96 | 1.96 | 00:00:00 | | 2002-10-04 | 32 | 1.96 | 1.99 | 1.96 | 1.99 | 00:00:00 | | 2002-10-07 | 54 | 1.96 | 1.96 | 1.96 | 1.96 | 00:00:00 | | 2002-10-08 | 88 | 1.92 | 1.92 | 1.92 | 1.92 | 00:00:00 | | 2002-10-09 | 80 | 1.93 | 1.93 | 1.93 | 1.93 | 00:00:00 | | 2002-10-10 | 1,332 | 1.96 | 1.97 | 1.93 | 1.95 | 00:00:00 | | 2002-10-11 | 139 | 1.95 | 2.00 | 1.95 | 2.00 | 00:00:00 | | 2002-10-15 | 1,100 | 1.95 | 1.98 | 1.92 | 1.98 | 00:00:00 | | 2002-10-16 | 23 | 1.90 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2002-10-17 | 368 | 1.90 | 1.95 | 1.90 | 1.92 | 00:00:00 | | 2002-10-18 | 40 | 1.97 | 1.97 | 1.90 | 1.93 | 00:00:00 | | 2002-10-21 | 62 | 1.90 | 1.92 | 1.86 | 1.86 | 00:00:00 | | 2002-10-22 | 129 | 1.92 | 1.92 | 1.90 | 1.90 | 00:00:00 | | 2002-10-23 | 17 | 1.87 | 1.90 | 1.86 | 1.86 | 00:00:00 | | 2002-10-24 | 170 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2002-10-28 | 45 | 1.89 | 2.00 | 1.87 | 2.00 | 00:00:00 | | 2002-10-29 | 363 | 1.98 | 1.98 | 1.90 | 1.90 | 00:00:00 | | 2002-10-31 | 93 | 1.95 | 1.97 | 1.90 | 1.95 | 00:00:00 | | 2002-11-01 | 1,103 | 1.95 | 1.95 | 1.90 | 1.90 | 00:00:00 | | 2002-11-04 | 151 | 1.90 | 1.95 | 1.90 | 1.95 | 00:00:00 | | 2002-11-05 | 18 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2002-11-06 | 77 | 1.90 | 1.94 | 1.90 | 1.90 | 00:00:00 | | 2002-11-07 | 595 | 1.95 | 2.00 | 1.91 | 1.95 | 00:00:00 | | 2002-11-08 | 450 | 1.91 | 2.00 | 1.91 | 1.99 | 00:00:00 | | 2002-11-11 | 265 | 2.03 | 2.25 | 2.00 | 2.25 | 00:00:00 | | 2002-11-12 | 381 | 2.38 | 2.38 | 2.25 | 2.29 | 00:00:00 | | 2002-11-13 | 465 | 2.20 | 2.20 | 2.01 | 2.02 | 00:00:00 | | 2002-11-14 | 81 | 2.20 | 2.25 | 2.06 | 2.25 | 00:00:00 | | 2002-11-15 | 27 | 2.28 | 2.28 | 2.28 | 2.28 | 00:00:00 | | 2002-11-18 | 109 | 2.15 | 2.25 | 2.15 | 2.25 | 00:00:00 | | 2002-11-19 | 204 | 2.20 | 2.30 | 2.20 | 2.29 | 00:00:00 | | 2002-11-20 | 621 | 2.25 | 2.29 | 2.25 | 2.28 | 00:00:00 | | 2002-11-21 | 109 | 2.28 | 2.29 | 2.27 | 2.29 | 00:00:00 | | 2002-11-22 | 893 | 2.29 | 2.35 | 2.25 | 2.25 | 00:00:00 | | 2002-11-25 | 150 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2002-11-26 | 592 | 2.34 | 2.35 | 2.30 | 2.34 | 00:00:00 | | 2002-11-27 | 206 | 2.33 | 2.33 | 2.11 | 2.11 | 00:00:00 | | 2002-11-28 | 128 | 2.14 | 2.14 | 2.14 | 2.14 | 00:00:00 | | 2002-11-29 | 64 | 2.25 | 2.30 | 2.24 | 2.25 | 00:00:00 | | 2002-12-02 | 105 | 2.40 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2002-12-03 | 996 | 2.35 | 2.49 | 2.35 | 2.48 | 00:00:00 | | 2002-12-04 | 1,035 | 2.48 | 2.65 | 2.48 | 2.63 | 00:00:00 | | 2002-12-05 | 2,052 | 2.61 | 2.95 | 2.55 | 2.90 | 00:00:00 | | 2002-12-06 | 2,078 | 2.99 | 3.20 | 2.99 | 3.11 | 00:00:00 | | 2002-12-09 | 866 | 3.15 | 3.25 | 3.15 | 3.25 | 00:00:00 | | 2002-12-10 | 623 | 3.25 | 3.25 | 3.00 | 3.10 | 00:00:00 | | 2002-12-11 | 350 | 3.10 | 3.15 | 3.09 | 3.15 | 00:00:00 | | 2002-12-12 | 703 | 3.15 | 3.29 | 3.15 | 3.20 | 00:00:00 | | 2002-12-13 | 334 | 3.20 | 3.30 | 3.05 | 3.10 | 00:00:00 | | 2002-12-16 | 333 | 3.15 | 3.25 | 3.00 | 3.14 | 00:00:00 | | 2002-12-17 | 318 | 3.31 | 3.40 | 3.20 | 3.25 | 00:00:00 | | 2002-12-18 | 249 | 3.29 | 3.29 | 3.18 | 3.25 | 00:00:00 | | 2002-12-19 | 509 | 3.25 | 3.25 | 3.07 | 3.15 | 00:00:00 | | 2002-12-20 | 126 | 3.15 | 3.15 | 3.00 | 3.00 | 00:00:00 | | 2002-12-24 | 42 | 3.14 | 3.14 | 3.06 | 3.14 | 00:00:00 | | 2002-12-27 | 388 | 3.20 | 3.20 | 3.10 | 3.13 | 00:00:00 | | 2002-12-30 | 45 | 3.17 | 3.17 | 3.11 | 3.11 | 00:00:00 | | 2002-12-31 | 60 | 3.14 | 3.20 | 3.14 | 3.17 | 00:00:00 | | 2003-01-02 | 221 | 3.15 | 3.30 | 3.10 | 3.25 | 00:00:00 | | 2003-01-03 | 770 | 3.39 | 3.52 | 3.25 | 3.52 | 00:00:00 | | 2003-01-06 | 543 | 3.55 | 3.70 | 3.46 | 3.46 | 00:00:00 | | 2003-01-07 | 303 | 3.62 | 3.65 | 3.55 | 3.55 | 00:00:00 | | 2003-01-08 | 358 | 3.60 | 3.70 | 3.60 | 3.70 | 00:00:00 | | 2003-01-09 | 252 | 3.70 | 3.80 | 3.67 | 3.70 | 00:00:00 | | 2003-01-10 | 443 | 3.71 | 3.85 | 3.71 | 3.85 | 00:00:00 | | 2003-01-13 | 511 | 3.84 | 3.98 | 3.84 | 3.98 | 00:00:00 | | 2003-01-14 | 659 | 4.05 | 4.05 | 3.86 | 3.96 | 00:00:00 | | 2003-01-15 | 795 | 3.86 | 4.25 | 3.86 | 4.25 | 00:00:00 | | 2003-01-16 | 525 | 4.05 | 4.30 | 4.05 | 4.25 | 00:00:00 | | 2003-01-17 | 1,366 | 4.35 | 4.50 | 4.25 | 4.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
