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 (%)
Mar 31, 2022 0.1691 0.1693 0.1691 0.1693 11,317 +0.00(+0.83%)
Mar 30, 2022 0.1677 0.1679 0.1677 0.1679 6,050 +0.01(+6.60%)
Mar 29, 2022 0.1570 0.1600 0.1550 0.1575 11,500 -0.01(-4.55%)
Mar 28, 2022 0.1500 0.1684 0.1500 0.1650 55,100 +0.00(+1.48%)
Mar 25, 2022 0.1757 0.1757 0.1575 0.1626 151,780 -0.01(-7.88%)
Mar 24, 2022 0.1750 0.1798 0.1750 0.1765 31,177 +0.00(+1.20%)
Mar 23, 2022 0.1691 0.1750 0.1600 0.1744 51,981 +0.01(+5.95%)
Mar 21, 2022 0.1646 0 +0.00(+2.87%)
Mar 18, 2022 0.1600 0.1604 0.1520 0.1600 64,750 -0.00(-0.68%)
Mar 17, 2022 0.1639 0.1639 0.1529 0.1611 129,200 -0.00(-0.86%)
Mar 16, 2022 0.1572 0.1625 0.1500 0.1625 52,145 +0.01(+8.33%)
Mar 15, 2022 0.1432 0.1549 0.1432 0.1500 22,200 -0.00(-1.19%)
Mar 14, 2022 0.1700 0.1700 0.1417 0.1518 41,747 -0.01(-8.11%)
Mar 11, 2022 0.1550 0.1674 0.1550 0.1652 17,194 +0.01(+7.27%)
Mar 10, 2022 0.1520 0.1550 0.1500 0.1540 92,650 -0.00(-0.65%)
Mar 09, 2022 0.1600 0.1604 0.1550 0.1550 37,050 -0.01(-3.13%)
Mar 08, 2022 0.1583 0.1616 0.1558 0.1600 54,701 +0.00(+1.14%)
Mar 07, 2022 0.1591 0.1650 0.1550 0.1582 66,276 -0.01(-5.33%)
Mar 04, 2022 0.1740 0.1740 0.1600 0.1671 83,711 -0.00(-1.88%)
Mar 03, 2022 0.1850 0.1850 0.1697 0.1703 36,982 -0.01(-7.19%)
Mar 02, 2022 0.1780 0.1835 0.1779 0.1835 15,496 +0.01(+7.18%)
Mar 01, 2022 0.1805 0.1873 0.1700 0.1712 59,839 -0.01(-5.52%)
Feb 28, 2022 0.1715 0.1812 0.1715 0.1812 58,181 +0.02(+13.25%)
Feb 25, 2022 0.1600 0.1600 0.1575 0.1600 29,096 -0.01(-5.49%)
Feb 24, 2022 0.1800 0.1850 0.1693 0.1693 32,432 -0.01(-6.15%)
Feb 23, 2022 0.1720 0.1804 0.1720 0.1804 67,293 +0.01(+4.52%)
Feb 22, 2022 0.1715 0.1726 0.1715 0.1726 30,270 -0.00(-1.03%)
Feb 18, 2022 0.1744 0 +0.00(+1.34%)
Feb 17, 2022 0.1745 0.1745 0.1700 0.1721 25,500 -0.00(-1.32%)
Feb 16, 2022 0.1708 0.1744 0.1708 0.1744 28,650 +0.00(+0.40%)
Feb 15, 2022 0.1580 0.1737 0.1570 0.1737 52,000 +0.02(+10.64%)
Feb 14, 2022 0.1700 0.1700 0.1537 0.1570 65,999 -0.01(-5.42%)
Feb 11, 2022 0.1535 0.1696 0.1535 0.1660 98,850 +0.00(+0.61%)
Feb 10, 2022 0.1600 0.1704 0.1503 0.1650 126,565 +0.00(+0.24%)
Feb 09, 2022 0.1613 0.1708 0.1602 0.1646 21,853 +0.00(+2.05%)
Feb 08, 2022 0.1706 0.1706 0.1613 0.1613 11,500 -0.01(-3.82%)
Feb 07, 2022 0.1740 0.1740 0.1611 0.1677 86,715 -0.00(-1.87%)
Feb 04, 2022 0.1700 0.1723 0.1684 0.1709 14,124 -0.00(-0.81%)
Feb 03, 2022 0.1750 0.1827 0.1723 0.1723 140,845 -0.01(-5.85%)
Feb 02, 2022 0.1800 0.1830 0.1791 0.1830 25,343 +0.00(+1.67%)
Feb 01, 2022 0.1847 0.1900 0.1800 0.1800 44,563 -0.00(-1.64%)
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%)
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.