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

Chakana Copper Corp (OP: CHKKF )

0.0800 -0.0083 (-9.40%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 2, 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 (%)
Jun 30, 2020 0.1459 0.1580 0.1440 0.1580 74,325 +0.01(+9.57%)
Jun 29, 2020 0.1371 0.1442 0.1371 0.1442 125,528 +0.00(+3.00%)
Jun 26, 2020 0.1400 0.1479 0.1400 0.1400 52,900 -0.01(-4.18%)
Jun 25, 2020 0.1540 0.1540 0.1430 0.1461 41,105 +0.00(+2.17%)
Jun 24, 2020 0.1450 0.1500 0.1323 0.1430 47,413 +0.01(+4.38%)
Jun 23, 2020 0.1450 0.1450 0.1200 0.1370 125,350 -0.00(-2.84%)
Jun 22, 2020 0.1453 0.1530 0.1410 0.1410 36,192 -0.00(-2.62%)
Jun 19, 2020 0.1400 0.1450 0.1350 0.1448 46,600 +0.00(+2.33%)
Jun 18, 2020 0.1410 0.1434 0.1410 0.1415 16,378 +0.00(+0.35%)
Jun 17, 2020 0.1410 0.1500 0.1410 0.1410 46,905 -0.00(-3.23%)
Jun 16, 2020 0.1498 0.1498 0.1435 0.1457 34,800 +0.00(+0.00%)
Jun 15, 2020 0.1400 0.1500 0.1350 0.1457 231,750 +0.01(+5.43%)
Jun 12, 2020 0.1386 0.1400 0.1371 0.1382 24,200 -0.01(-4.95%)
Jun 11, 2020 0.1500 0.1500 0.1411 0.1454 40,600 -0.01(-3.71%)
Jun 10, 2020 0.1500 0.1510 0.1450 0.1510 100,587 +0.00(+0.73%)
Jun 09, 2020 0.1450 0.1500 0.1435 0.1499 53,509 +0.00(+1.28%)
Jun 08, 2020 0.1474 0.1500 0.1381 0.1480 41,476 -0.00(-1.33%)
Jun 05, 2020 0.1401 0.1620 0.1400 0.1500 66,400 +0.01(+7.14%)
Jun 04, 2020 0.1325 0.1530 0.1325 0.1400 28,853 -0.01(-6.35%)
Jun 03, 2020 0.1530 0.1530 0.1455 0.1495 53,880 -0.01(-3.55%)
Jun 02, 2020 0.1600 0.1600 0.1481 0.1550 77,373 -0.01(-3.13%)
Jun 01, 2020 0.1607 0.1650 0.1500 0.1600 105,150 +0.01(+6.81%)
May 29, 2020 0.1636 0.1730 0.1380 0.1498 64,800 -0.01(-6.26%)
May 28, 2020 0.1639 0.1722 0.1598 0.1598 28,302 +0.00(+0.63%)
May 27, 2020 0.1615 0.1615 0.1588 0.1588 5,004 +0.01(+5.44%)
May 26, 2020 0.1585 0.1709 0.1485 0.1506 57,940 +0.00(+1.07%)
May 22, 2020 0.1560 0.1600 0.1490 0.1490 43,300 -0.00(-2.61%)
May 21, 2020 0.1653 0.1653 0.1509 0.1530 19,750 -0.01(-6.54%)
May 20, 2020 0.1520 0.1690 0.1450 0.1637 70,050 -0.00(-0.79%)
May 19, 2020 0.1287 0.1650 0.1287 0.1650 150,650 +0.02(+17.86%)
May 18, 2020 0.1367 0.1500 0.1367 0.1400 86,056 +0.00(+2.41%)
May 15, 2020 0.1350 0.1400 0.1250 0.1367 113,600 +0.00(+2.09%)
May 14, 2020 0.1200 0.1339 0.1143 0.1339 142,745 +0.02(+18.50%)
May 13, 2020 0.1150 0.1150 0.1105 0.1130 13,785 +0.00(+0.71%)
May 12, 2020 0.1160 0.1160 0.1099 0.1122 12,332 -0.01(-9.30%)
May 11, 2020 0.1150 0.1243 0.1100 0.1237 100,900 +0.01(+7.57%)
May 08, 2020 0.1130 0.1164 0.1130 0.1150 28,400 +0.00(+2.68%)
May 07, 2020 0.1150 0.1153 0.1084 0.1120 43,814 -0.00(-3.78%)
May 06, 2020 0.1160 0.1164 0.1110 0.1164 26,053 -0.00(-1.02%)
May 05, 2020 0.1150 0.1217 0.1150 0.1176 37,300 -0.00(-2.41%)
May 04, 2020 0.1227 0.1227 0.1117 0.1205 205,501 -0.00(-2.03%)
May 01, 2020 0.1255 0.1255 0.1200 0.1230 17,100 -0.00(-0.40%)
Apr 30, 2020 0.1240 0.1310 0.1218 0.1235 19,800 +0.01(+4.66%)
Apr 29, 2020 0.1300 0.1300 0.1180 0.1180 31,545 -0.01(-6.27%)
Apr 28, 2020 0.1200 0.1259 0.1200 0.1259 30,200 +0.00(+1.53%)
Apr 27, 2020 0.1157 0.1252 0.1157 0.1240 37,500 -0.00(-0.64%)
Apr 24, 2020 0.1330 0.1330 0.1200 0.1248 11,000 -0.01(-4.00%)
Apr 23, 2020 0.1200 0.1300 0.1200 0.1300 28,650 +0.01(+8.33%)
Apr 22, 2020 0.1237 0.1280 0.1200 0.1200 45,500 +0.00(+0.00%)
Apr 21, 2020 0.1350 0.1370 0.1200 0.1200 71,250 -0.01(-9.77%)
Apr 20, 2020 0.1374 0.1465 0.1300 0.1330 65,730 +0.00(+2.31%)
Apr 17, 2020 0.1400 0.1400 0.1230 0.1300 49,000 -0.01(-7.14%)
Apr 16, 2020 0.1370 0.1400 0.1230 0.1400 57,965 +0.02(+13.82%)
Apr 15, 2020 0.1598 0.1598 0.1230 0.1230 113,486 -0.03(-21.90%)
Apr 14, 2020 0.1909 0.1920 0.1408 0.1575 281,646 +0.02(+12.02%)
Apr 13, 2020 0.0950 0.1406 0.0915 0.1406 373,678 +0.05(+53.66%)
Apr 09, 2020 0.0760 0.0915 0.0760 0.0915 4,300 +0.00(+1.67%)
Apr 08, 2020 0.0815 0.0960 0.0815 0.0900 73,000 +0.00(+0.11%)
Apr 07, 2020 0.0900 0.0900 0.0899 0.0899 32,000 -0.01(-7.32%)
Apr 06, 2020 0.1010 0.1010 0.0905 0.0970 67,300 +0.01(+7.78%)
Apr 03, 2020 0.0950 0.0968 0.0900 0.0900 25,700 +0.00(+1.35%)
Apr 02, 2020 0.0840 0.0888 0.0741 0.0888 21,224 +0.00(+4.59%)
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.