Chinook Energy, Inc. Historical Stock Prices

CNKEF 
$1.915
*  
0.1526
7.38%
Get CNKEF Alerts
*Delayed - data as of Sep. 22, 2014 14:43 ET  -  Find a broker to begin trading CNKEF now


Community Rating:
View:    CNKEF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
14:43 N/A  1.915  1.906  1.915 3,000
09/19/2014 2.112 2.135 2.014 2.0676 12,507
09/18/2014 2.0086 2.0086 2.0086 2.0086 00
09/17/2014 2.0086 2.0086 2.0086 2.0086 00
09/16/2014 2.0086 2.0086 2.0086 2.0086 00
09/15/2014 2.0071 2.009 2.0069 2.0086 1,100
09/12/2014 1.9848 1.9848 1.9848 1.9848 00
09/11/2014 1.9938 1.9938 1.9848 1.9848 2,000
09/10/2014 1.951 1.9573 1.951 1.9573 2,000
09/09/2014 2.0844 2.0844 2.0844 2.0844 00
09/08/2014 2.0844 2.0844 2.0844 2.0844 00
09/05/2014 2.0844 2.0844 2.0844 2.0844 00
09/04/2014 2.1178 2.1178 2.0844 2.0844 1,900
09/03/2014 2.203 2.203 2.203 2.203 00
09/02/2014 2.203 2.203 2.203 2.203 00
08/29/2014 2.203 2.203 2.203 2.203 1,000
08/28/2014 2.227 2.227 2.227 2.227 00
08/27/2014 2.227 2.227 2.227 2.227 200
08/26/2014 2.1845 2.1845 2.184 2.184 19,000
08/25/2014 2.1196 2.137 2.1196 2.137 1,100
08/22/2014 2.112 2.112 2.112 2.112 1,000
08/21/2014 2.05 2.05 2.05 2.05 00
08/20/2014 2.05 2.05 2.05 2.05 50,055
08/19/2014 2.0506 2.0506 2.0506 2.0506 1,034
08/18/2014 1.8752 1.903 1.8752 1.903 3,200
08/15/2014 1.87 1.87 1.87 1.87 00
08/14/2014 1.8261 1.87 1.8261 1.87 9,319
08/13/2014 1.91 1.91 1.887 1.887 5,000
08/12/2014 2.0215 2.0215 2.0215 2.0215 00
08/11/2014 2.0221 2.0221 2.0215 2.0215 910
08/08/2014 1.9993 1.9993 1.9993 1.9993 00
08/07/2014 1.9993 1.9993 1.9993 1.9993 00
08/06/2014 1.9993 1.9993 1.9993 1.9993 00
08/05/2014 1.866 1.9993 1.866 1.9993 3,190
08/04/2014 1.94 1.94 1.94 1.94 00
08/01/2014 1.9927 1.9927 1.934 1.94 3,000
07/31/2014 2.0473 2.054 2.023 2.023 6,263
07/30/2014 2.097 2.097 2.0557 2.0557 5,125
07/29/2014 2.133 2.133 2.133 2.133 00
07/28/2014 2.12 2.157 2.12 2.133 13,009
07/25/2014 2.0188 2.0469 2.0188 2.0469 3,500
07/24/2014 2.039 2.0773 2.03 2.0773 4,750
07/23/2014 2.1076 2.1076 2.1076 2.1076 00
07/22/2014 2.103 2.1076 2.103 2.1076 650
07/21/2014 2.1358 2.1358 2.1358 2.1358 00
07/18/2014 2.103 2.1358 2.103 2.1358 2,283
07/17/2014 2.117 2.117 2.117 2.117 500
07/16/2014 2.158 2.1744 2.153 2.1688 3,827
07/15/2014 2.106 2.106 2.083 2.083 1,350
07/14/2014 2.2 2.214 2.195 2.214 3,567
07/11/2014 2.2766 2.2766 2.258 2.258 7,200
07/10/2014 2.303 2.303 2.303 2.303 00
07/09/2014 2.303 2.303 2.303 2.303 00
07/08/2014 2.274 2.303 2.269 2.303 1,900
07/07/2014 2.257 2.257 2.257 2.257 00
07/03/2014 2.257 2.257 2.257 2.257 100
07/02/2014 2.0884 2.105 2.06 2.105 4,020
07/01/2014 2.1016 2.1016 2.1016 2.1016 00
06/30/2014 2 2.1016 2 2.1016 1,500
06/27/2014 2.0515 2.0515 2.0515 2.0515 1,700
06/26/2014 2.1022 2.141 2.087 2.087 15,525
06/25/2014 2.1991 2.1991 2.1767 2.1767 16,200
06/24/2014 2.26 2.26 2.26 2.26 00
06/23/2014 2.26 2.26 2.26 2.26 3,117
06/20/2014 2.264 2.264 2.264 2.264 00
06/19/2014 2.2749 2.2773 2.254 2.264 15,616
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?