Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kodiak Copper Corp (OP: KDKCF )

0.4000 +0.0100 (+2.56%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 1.300 1.300 1.300 7,742 +0.02(+1.25%)
Dec 30, 2020 1.243 1.284 1.242 1.284 7,742 +0.06(+5.25%)
Dec 29, 2020 1.280 1.292 1.220 1.220 43,686 +0.02(+1.67%)
Dec 28, 2020 1.200 1.200 1.200 1.200 4,883 -0.08(-6.39%)
Dec 24, 2020 1.340 1.340 1.270 1.282 14,000 -0.00(-0.14%)
Dec 23, 2020 1.327 1.360 1.280 1.284 11,840 +0.01(+0.75%)
Dec 22, 2020 1.207 1.274 1.207 1.274 9,537 -0.03(-1.99%)
Dec 21, 2020 1.207 1.300 1.205 1.300 11,662 +0.08(+6.81%)
Dec 18, 2020 1.302 1.341 1.217 1.217 17,000 +0.07(+6.24%)
Dec 17, 2020 1.110 1.168 1.103 1.146 15,899 +0.06(+5.79%)
Dec 16, 2020 1.056 1.083 1.056 1.083 14,450 +0.00(+0.27%)
Dec 15, 2020 1.070 1.107 1.060 1.080 25,673 +0.03(+2.71%)
Dec 14, 2020 1.110 1.110 1.036 1.052 14,745 -0.09(-7.76%)
Dec 11, 2020 1.116 1.147 1.116 1.140 17,500 +0.02(+1.93%)
Dec 10, 2020 1.146 1.146 1.118 1.118 2,700 -0.02(-1.70%)
Dec 09, 2020 1.144 1.144 1.137 1.138 9,741 -0.02(-1.92%)
Dec 08, 2020 1.164 1.164 1.121 1.160 15,903 -0.03(-2.52%)
Dec 07, 2020 1.136 1.190 1.136 1.190 11,074 +0.05(+4.51%)
Dec 04, 2020 1.120 1.150 1.103 1.139 5,500 +0.02(+1.66%)
Dec 03, 2020 1.228 1.228 1.120 1.120 8,045 -0.08(-6.81%)
Dec 02, 2020 1.176 1.209 1.176 1.202 16,441 -0.04(-3.46%)
Dec 01, 2020 1.092 1.255 1.092 1.245 32,500 +0.17(+16.01%)
Nov 30, 2020 1.100 1.120 1.050 1.073 12,400 +0.02(+2.20%)
Nov 27, 2020 1.035 1.050 1.035 1.050 4,800 +0.06(+6.06%)
Nov 25, 2020 1.042 1.042 0.9900 0.9900 23,400 -0.04(-3.69%)
Nov 24, 2020 1.070 1.090 0.9778 1.028 33,950 -0.06(-5.12%)
Nov 23, 2020 1.050 1.083 1.021 1.083 28,000 +0.02(+1.53%)
Nov 20, 2020 1.062 1.067 1.040 1.067 6,600 +0.03(+2.61%)
Nov 19, 2020 1.070 1.070 1.000 1.040 29,176 -0.05(-5.01%)
Nov 18, 2020 1.143 1.143 1.092 1.095 9,007 -0.05(-4.33%)
Nov 17, 2020 1.214 1.214 1.144 1.144 7,691 -0.04(-3.04%)
Nov 16, 2020 1.072 1.189 1.072 1.180 14,571 +0.14(+13.81%)
Nov 13, 2020 1.008 1.060 1.008 1.037 26,600 +0.03(+2.68%)
Nov 12, 2020 0.9979 1.054 0.9979 1.010 54,105 +0.00(+0.24%)
Nov 11, 2020 1.075 1.075 0.9446 1.008 51,991 -0.07(-6.47%)
Nov 10, 2020 1.162 1.186 1.060 1.077 13,858 -0.09(-7.64%)
Nov 09, 2020 1.265 1.450 1.150 1.166 62,526 -0.26(-18.43%)
Nov 06, 2020 1.365 1.439 1.337 1.430 31,800 +0.10(+7.48%)
Nov 05, 2020 1.281 1.331 1.270 1.331 8,035 +0.06(+4.76%)
Nov 04, 2020 1.260 1.270 1.255 1.270 26,400 -0.04(-2.73%)
Nov 03, 2020 1.260 1.306 1.260 1.306 4,300 +0.05(+3.64%)
Nov 02, 2020 1.297 1.297 1.239 1.260 4,398 -0.02(-1.52%)
Oct 30, 2020 1.273 1.279 1.220 1.279 28,000 -0.02(-1.61%)
Oct 29, 2020 1.270 1.300 1.252 1.300 4,244 +0.10(+8.60%)
Oct 28, 2020 1.255 1.283 1.192 1.197 31,052 -0.11(-8.18%)
Oct 27, 2020 1.153 1.304 1.150 1.304 38,033 +0.17(+14.77%)
Oct 26, 2020 1.260 1.260 1.073 1.136 102,008 -0.17(-13.09%)
Oct 23, 2020 1.460 1.460 1.173 1.307 88,300 -0.14(-9.94%)
Oct 22, 2020 1.592 1.592 1.317 1.451 130,622 -0.31(-17.47%)
Oct 21, 2020 1.701 1.820 1.701 1.759 12,263 +0.09(+5.10%)
Oct 20, 2020 1.703 1.773 1.647 1.673 25,075 -0.04(-2.28%)
Oct 19, 2020 1.910 1.910 1.708 1.712 26,614 -0.20(-10.62%)
Oct 16, 2020 2.000 2.000 1.843 1.916 13,400 -0.06(-3.25%)
Oct 15, 2020 2.027 2.034 1.980 1.980 15,150 -0.05(-2.46%)
Oct 14, 2020 2.077 2.096 2.030 2.030 17,547 -0.02(-1.05%)
Oct 13, 2020 2.189 2.189 2.052 2.052 20,233 -0.14(-6.39%)
Oct 09, 2020 2.192 2.192 2.192 0 +0.13(+6.39%)
Oct 08, 2020 1.995 2.060 1.995 2.060 38,700 +0.01(+0.70%)
Oct 07, 2020 2.043 2.070 2.007 2.046 18,308 +0.04(+2.14%)
Oct 06, 2020 2.263 2.263 1.850 2.003 27,505 -0.17(-7.71%)
Oct 05, 2020 2.272 2.327 2.170 2.170 25,515 -0.10(-4.31%)
Oct 02, 2020 2.287 2.305 2.250 2.268 12,200 -0.08(-3.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.