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

Chakana Copper Corp (OP: CHKKF )

0.0802 -0.0001 (-0.12%)
Streaming Delayed Price Updated: 3:19 PM EDT, Apr 19, 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 (%)
Jan 31, 2022 0.1927 0.2011 0.1830 0.1830 17,669 -0.01(-5.08%)
Jan 28, 2022 0.1964 0.2007 0.1890 0.1928 27,381 +0.00(+0.42%)
Jan 27, 2022 0.1974 0.2109 0.1920 0.1920 24,345 +0.00(+1.05%)
Jan 26, 2022 0.1971 0.1971 0.1900 0.1900 12,500 -0.00(-0.94%)
Jan 25, 2022 0.1930 0.1931 0.1918 0.1918 12,020 -0.00(-0.62%)
Jan 24, 2022 0.1917 0.2000 0.1850 0.1930 55,190 -0.01(-3.84%)
Jan 21, 2022 0.2052 0.2232 0.1987 0.2007 52,120 -0.02(-8.77%)
Jan 20, 2022 0.2066 0.2258 0.2050 0.2200 110,618 +0.02(+7.32%)
Jan 19, 2022 0.1934 0.2050 0.1909 0.2050 22,984 +0.01(+6.77%)
Jan 18, 2022 0.1910 0.2000 0.1910 0.1920 40,778 +0.00(+1.16%)
Jan 14, 2022 0.1898 0 -0.00(-0.68%)
Jan 13, 2022 0.1950 0.2000 0.1805 0.1911 196,316 -0.01(-2.75%)
Jan 12, 2022 0.2070 0.2070 0.1945 0.1965 154,495 -0.01(-4.47%)
Jan 11, 2022 0.2149 0.2169 0.1885 0.2057 271,900 -0.01(-6.50%)
Jan 10, 2022 0.2150 0.2239 0.2150 0.2200 45,598 +0.00(+0.46%)
Jan 07, 2022 0.2522 0.2522 0.2126 0.2190 121,852 -0.02(-6.85%)
Jan 06, 2022 0.2500 0.2500 0.2310 0.2351 129,040 -0.02(-9.54%)
Jan 05, 2022 0.2639 0.2682 0.2520 0.2599 46,408 +0.01(+3.34%)
Jan 04, 2022 0.2456 0.2600 0.2456 0.2515 81,540 +0.02(+6.57%)
Jan 03, 2022 0.2400 0.2500 0.2360 0.2360 62,084 -0.00(-1.67%)
Dec 31, 2021 0.2200 0.2400 0.2084 0.2400 149,150 +0.03(+16.39%)
Dec 30, 2021 0.2000 0.2083 0.2000 0.2062 71,377 +0.01(+3.10%)
Dec 29, 2021 0.1923 0.2000 0.1870 0.2000 117,700 +0.02(+9.89%)
Dec 28, 2021 0.1965 0.2000 0.1800 0.1820 196,595 -0.01(-6.91%)
Dec 27, 2021 0.1930 0.2100 0.1930 0.1955 106,290 -0.00(-0.86%)
Dec 23, 2021 0.2039 0.2103 0.1970 0.1972 117,746 -0.00(-0.60%)
Dec 22, 2021 0.1970 0.2000 0.1942 0.1984 38,515 -0.00(-0.50%)
Dec 21, 2021 0.1905 0.2015 0.1905 0.1994 30,574 -0.00(-1.82%)
Dec 20, 2021 0.2170 0.2200 0.2030 0.2031 36,165 -0.00(-0.93%)
Dec 17, 2021 0.2049 0.2162 0.2014 0.2050 48,990 +0.00(+1.94%)
Dec 16, 2021 0.2020 0.2073 0.1931 0.2011 107,915 -0.01(-4.24%)
Dec 15, 2021 0.1915 0.2120 0.1915 0.2100 93,500 -0.00(-0.94%)
Dec 14, 2021 0.2116 0.2191 0.2116 0.2120 59,432 -0.01(-2.30%)
Dec 13, 2021 0.2275 0.2275 0.2139 0.2170 75,230 -0.01(-4.62%)
Dec 10, 2021 0.2347 0.2350 0.2275 0.2275 44,510 -0.01(-5.21%)
Dec 09, 2021 0.2275 0.2463 0.2275 0.2400 35,410 +0.02(+8.45%)
Dec 08, 2021 0.2463 0.2463 0.2200 0.2213 19,472 -0.01(-4.20%)
Dec 07, 2021 0.2400 0.2455 0.2275 0.2310 31,105 -0.01(-4.55%)
Dec 06, 2021 0.2300 0.2440 0.2268 0.2420 111,080 +0.01(+5.22%)
Dec 03, 2021 0.2233 0.2353 0.2233 0.2300 93,600 +0.00(+0.44%)
Dec 02, 2021 0.2400 0.2498 0.2290 0.2290 45,052 -0.00(-0.56%)
Dec 01, 2021 0.2276 0.2400 0.2276 0.2303 90,057 -0.00(-0.73%)
Nov 30, 2021 0.2407 0.2500 0.2320 0.2320 251,516 -0.02(-7.72%)
Nov 29, 2021 0.2687 0.2687 0.2450 0.2514 35,352 +0.00(+0.96%)
Nov 26, 2021 0.2500 0.2590 0.2425 0.2490 310,301 -0.00(-0.40%)
Nov 24, 2021 0.2600 0.2654 0.2475 0.2500 10,125 -0.01(-2.38%)
Nov 23, 2021 0.2632 0.2672 0.2420 0.2561 433,025 -0.02(-6.94%)
Nov 22, 2021 0.2759 0.2882 0.2707 0.2752 109,586 -0.00(-0.51%)
Nov 19, 2021 0.2900 0.3179 0.2766 0.2766 59,600 -0.02(-6.17%)
Nov 18, 2021 0.2810 0.2954 0.2903 0.2948 77,132 +0.02(+9.23%)
Nov 17, 2021 0.2721 0.2721 0.2632 0.2699 17,950 -0.00(-1.71%)
Nov 16, 2021 0.2873 0.2900 0.2700 0.2746 101,855 -0.01(-3.31%)
Nov 15, 2021 0.2620 0.3005 0.2620 0.2840 57,831 -0.00(-0.04%)
Nov 12, 2021 0.2876 0.2923 0.2800 0.2841 63,360 +0.00(+1.46%)
Nov 11, 2021 0.2888 0.2909 0.2730 0.2800 104,429 -0.01(-2.91%)
Nov 10, 2021 0.3000 0.2884 120,754 -0.01(-2.99%)
Nov 09, 2021 0.2850 0.3000 0.2850 0.2973 42,942 +0.01(+2.52%)
Nov 08, 2021 0.2820 0.2900 0.2726 0.2900 166,100 +0.02(+6.62%)
Nov 05, 2021 0.2714 0.2720 0.2600 0.2720 16,595 +0.01(+4.25%)
Nov 04, 2021 0.2639 0.2738 0.2570 0.2609 132,790 +0.00(+1.16%)
Nov 03, 2021 0.2395 0.2761 0.2395 0.2579 194,300 -0.00(-1.56%)
Nov 02, 2021 0.3000 0.3000 0.2620 0.2620 457,548 -0.03(-11.40%)
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.