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

Chakana Copper Corp (OP: CHKKF )

0.0812 +0.0116 (+16.67%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 10, 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 (%)
Oct 31, 2018 0.3080 0.3200 0.3069 0.3069 15,310 +0.02(+6.67%)
Oct 30, 2018 0.2819 0.2950 0.2815 0.2877 14,000 -0.00(-0.48%)
Oct 29, 2018 0.3210 0.3210 0.2817 0.2891 27,675 -0.06(-16.83%)
Oct 26, 2018 0.3472 0.3476 0.3300 0.3476 5,000 -0.00(-1.25%)
Oct 25, 2018 0.3600 0.3600 0.3300 0.3520 33,293 -0.01(-1.40%)
Oct 24, 2018 0.3590 0.3590 0.3511 0.3570 6,500 -0.02(-4.62%)
Oct 23, 2018 0.3850 0.3850 0.3515 0.3743 14,890 -0.01(-1.91%)
Oct 22, 2018 0.4010 0.4010 0.3781 0.3816 49,844 -0.02(-5.07%)
Oct 19, 2018 0.3930 0.4080 0.3830 0.4020 114,900 +0.01(+3.08%)
Oct 18, 2018 0.3970 0.3970 0.3850 0.3900 35,000 +0.01(+1.30%)
Oct 17, 2018 0.3888 0.3888 0.3850 0.3850 4,000 +0.01(+1.58%)
Oct 15, 2018 0.3790 0.3790 0.3790 0 -0.01(-1.81%)
Oct 12, 2018 0.3860 0.3976 0.3855 0.3860 14,200 +0.02(+4.27%)
Oct 11, 2018 0.3960 0.3960 0.3640 0.3702 29,572 -0.02(-6.18%)
Oct 10, 2018 0.3840 0.3946 0.3788 0.3946 11,400 -0.00(-0.98%)
Oct 09, 2018 0.3985 0.3985 0.3985 0.3985 20,000 -0.01(-2.02%)
Oct 08, 2018 0.3740 0.4067 0.3740 0.4067 2,450 +0.02(+5.36%)
Oct 05, 2018 0.3752 0.3950 0.3740 0.3860 24,100 +0.01(+3.21%)
Oct 04, 2018 0.3800 0.3970 0.3740 0.3740 22,317 -0.01(-2.12%)
Oct 03, 2018 0.3950 0.3950 0.3789 0.3821 7,496 +0.01(+3.27%)
Oct 02, 2018 0.3700 0.3830 0.3700 0.3700 64,581 +0.01(+1.43%)
Oct 01, 2018 0.3788 0.3808 0.3610 0.3648 11,600 +0.01(+3.67%)
Sep 26, 2018 0.3519 0.3519 0.3519 0 +0.02(+5.55%)
Sep 25, 2018 0.3246 0.3334 0.3246 0.3334 3,200 -0.01(-3.36%)
Sep 24, 2018 0.3620 0.3620 0.3319 0.3450 39,100 -0.01(-1.43%)
Sep 21, 2018 0.3500 0.3500 0.3400 0.3500 8,100 -0.00(-0.20%)
Sep 20, 2018 0.3210 0.3550 0.3210 0.3507 11,681 +0.03(+8.58%)
Sep 19, 2018 0.3430 0.3600 0.3080 0.3230 23,471 -0.02(-5.80%)
Sep 18, 2018 0.3537 0.3539 0.3390 0.3429 4,880 -0.00(-0.32%)
Sep 17, 2018 0.3601 0.3680 0.3440 0.3440 49,839 -0.02(-6.04%)
Sep 14, 2018 0.3700 0.3720 0.3661 0.3661 14,500 +0.00(+1.13%)
Sep 13, 2018 0.3736 0.3745 0.3595 0.3620 16,392 +0.01(+1.69%)
Sep 12, 2018 0.3556 0.3561 0.3479 0.3560 29,000 -0.01(-3.26%)
Sep 11, 2018 0.4129 0.4129 0.3640 0.3680 70,180 +0.01(+2.22%)
Sep 10, 2018 0.3744 0.3760 0.3600 0.3600 14,050 -0.01(-2.36%)
Sep 07, 2018 0.3780 0.3780 0.3648 0.3687 2,000 -0.01(-1.60%)
Sep 06, 2018 0.3676 0.3750 0.3652 0.3747 43,010 +0.02(+5.55%)
Sep 05, 2018 0.3723 0.3770 0.3550 0.3550 8,890 -0.02(-4.05%)
Sep 04, 2018 0.3713 0.3728 0.3525 0.3700 32,800 +0.00(+0.00%)
Aug 31, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.71%)
Aug 30, 2018 0.3730 0.3730 0.3668 0.3674 6,500 -0.01(-1.40%)
Aug 29, 2018 0.3612 0.3726 0.3612 0.3726 1,300 +0.00(+1.11%)
Aug 28, 2018 0.3656 0.3732 0.3650 0.3685 77,280 +0.00(+1.24%)
Aug 27, 2018 0.3778 0.3819 0.3500 0.3640 56,667 -0.02(-4.21%)
Aug 24, 2018 0.3619 0.3811 0.3619 0.3800 43,700 +0.01(+2.29%)
Aug 23, 2018 0.3771 0.3810 0.3700 0.3715 53,950 -0.01(-2.21%)
Aug 22, 2018 0.3781 0.3861 0.3750 0.3799 173,150 -0.00(-0.03%)
Aug 21, 2018 0.3779 0.3950 0.3700 0.3800 70,440 +0.01(+1.66%)
Aug 20, 2018 0.4000 0.4015 0.3738 0.3738 75,197 -0.03(-6.55%)
Aug 17, 2018 0.4249 0.4264 0.4000 0.4000 91,900 -0.03(-6.72%)
Aug 16, 2018 0.4539 0.4539 0.4276 0.4288 27,721 +0.00(+0.89%)
Aug 15, 2018 0.4650 0.4650 0.4200 0.4250 43,533 +0.00(+0.00%)
Aug 14, 2018 0.4460 0.4460 0.4200 0.4250 102,979 -0.01(-2.95%)
Aug 13, 2018 0.4684 0.4773 0.4358 0.4379 174,356 -0.01(-1.35%)
Aug 10, 2018 0.4532 0.4704 0.4299 0.4439 683,300 +0.03(+6.15%)
Aug 09, 2018 0.4086 0.4182 0.4072 0.4182 40,000 +0.02(+3.95%)
Aug 08, 2018 0.4190 0.4190 0.4023 0.4023 37,500 -0.01(-3.34%)
Aug 07, 2018 0.4162 0.4162 0.4162 0.4162 36,000 -0.03(-7.51%)
Aug 06, 2018 0.4500 0.4500 0.4500 0.4500 2,500 +0.01(+1.35%)
Aug 03, 2018 0.4342 0.4445 0.4342 0.4440 13,500 +0.03(+7.77%)
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.