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

Chakana Copper Corp (OP: CHKKF )

0.0890 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 3, 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 (%)
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%)
Aug 01, 2018 0.4120 0.4120 0.4120 0 +0.01(+3.00%)
Jul 24, 2018 0.4000 0.4000 0.4000 0 -0.03(-7.41%)
Jul 20, 2018 0.4320 0.4320 0.4320 0 +0.00(+0.47%)
Jul 19, 2018 0.4348 0.4400 0.4300 0.4300 14,300 -0.01(-1.17%)
Jul 18, 2018 0.4351 0.4351 0.4351 0.4351 2,200 -0.01(-2.05%)
Jul 17, 2018 0.4505 0.4505 0.4442 0.4442 14,000 -0.00(-0.18%)
Jul 16, 2018 0.4690 0.4690 0.4450 0.4450 17,800 +0.00(+0.00%)
Jul 13, 2018 0.4450 0.4450 0.4450 0.4450 1,000 -0.01(-3.22%)
Jul 11, 2018 0.4598 0.4598 0.4598 0 -0.00(-0.37%)
Jul 10, 2018 0.4615 0.4615 0.4615 0.4615 1,000 -0.00(-0.35%)
Jul 09, 2018 0.4554 0.4631 0.4554 0.4631 20,000 +0.00(+0.11%)
Jul 06, 2018 0.4626 0.4626 0.4626 0.4626 2,400 +0.02(+3.64%)
Jul 05, 2018 0.4463 0.4463 0.4463 0.4463 8,000 +0.01(+1.67%)
Jul 03, 2018 0.4390 0.4390 0.4390 0 +0.00(+0.73%)
Jun 29, 2018 0.4358 0.4358 0.4358 0 -0.01(-1.63%)
Jun 28, 2018 0.4430 0.4430 0.4430 0.4430 7,000 +0.00(+0.68%)
Jun 27, 2018 0.4490 0.4490 0.4381 0.4400 3,360 -0.04(-7.95%)
Jun 25, 2018 0.4780 0.4780 0.4780 0 -0.02(-3.10%)
Jun 21, 2018 0.4933 0.4933 0.4933 0 -0.01(-1.34%)
Jun 20, 2018 0.5000 0.5000 0.5000 0.5000 500 -0.01(-1.92%)
Jun 19, 2018 0.5098 0.5098 0.5098 0.5098 1,000 -0.02(-2.95%)
Jun 18, 2018 0.5253 0.5253 0.5253 0.5253 1,000 -0.01(-2.29%)
Jun 14, 2018 0.5376 0.5376 0.5376 0 +0.01(+1.05%)
Jun 12, 2018 0.5320 0.5320 0.5320 0 -0.00(-0.26%)
Jun 11, 2018 0.5500 0.5500 0.5334 0.5334 6,700 -0.03(-5.83%)
Jun 08, 2018 0.5840 0.5840 0.5664 0.5664 14,000 -0.03(-5.35%)
Jun 07, 2018 0.5984 0.5984 0.5984 0.5984 4,000 -0.01(-0.99%)
Jun 06, 2018 0.6012 0.6044 0.6012 0.6044 6,000 +0.02(+4.21%)
Jun 05, 2018 0.5793 0.5820 0.5750 0.5800 54,300 -0.00(-0.34%)
Jun 04, 2018 0.5743 0.6157 0.5743 0.5820 62,100 +0.06(+10.48%)
May 31, 2018 0.5268 0.5268 0.5268 0 -0.01(-2.77%)
May 30, 2018 0.5418 0.5418 0.5418 0.5418 9,400 +0.01(+1.48%)
May 29, 2018 0.5400 0.5400 0.5339 0.5339 5,200 -0.01(-1.93%)
May 25, 2018 0.5444 0.5444 0.5444 0 +0.01(+1.30%)
May 24, 2018 0.5556 0.5556 0.5374 0.5374 9,000 -0.03(-4.82%)
May 23, 2018 0.5646 0.5646 0.5646 0.5646 200 -0.01(-0.95%)
May 17, 2018 0.5700 0.5700 0.5700 0 -0.02(-2.56%)
May 15, 2018 0.5850 0.5850 0.5850 0 -0.03(-4.68%)
May 14, 2018 0.6200 0.6200 0.6137 0.6137 1,150 -0.02(-3.51%)
May 11, 2018 0.6283 0.6360 0.6283 0.6360 7,000 -0.00(-0.13%)
May 10, 2018 0.6368 0.6368 0.6368 0.6368 2,500 +0.02(+2.87%)
May 09, 2018 0.6300 0.6300 0.6190 0.6190 1,400 -0.01(-1.65%)
May 08, 2018 0.5988 0.6309 0.5988 0.6294 9,000 +0.05(+7.77%)
May 04, 2018 0.5840 0.5840 0.5840 0 +0.01(+2.10%)
May 02, 2018 0.5720 0.5720 0.5720 0 +0.02(+4.00%)
Apr 25, 2018 0.5500 0.5500 0.5500 0 +0.03(+5.77%)
Apr 24, 2018 0.5827 0.5827 0.3800 0.5200 20,000 -0.08(-13.68%)
Apr 23, 2018 0.6024 0.6024 0.6024 0.6024 10,000 -0.03(-4.89%)
Apr 20, 2018 0.6334 0.6334 0.6334 0.6334 9,600 -0.03(-5.11%)
Apr 18, 2018 0.6675 0.6675 0.6675 0 -0.01(-1.84%)
Apr 17, 2018 0.6905 0.6905 0.6800 0.6800 4,800 +0.00(+0.04%)
Apr 16, 2018 0.6797 0.6797 0.6797 0.6797 1,500 +0.00(+0.07%)
Apr 13, 2018 0.6715 0.6792 0.6715 0.6792 3,500 +0.00(+0.00%)
Apr 12, 2018 0.6700 0.6850 0.6697 0.6792 19,400 +0.05(+7.42%)
Apr 11, 2018 0.6320 0.6323 0.6320 0.6323 3,000 -0.03(-4.20%)
Apr 04, 2018 0.6600 0.6600 0.6600 0 -0.03(-5.04%)
Apr 03, 2018 0.7063 0.7063 0.6950 0.6950 2,600 -0.00(-0.50%)
Apr 02, 2018 0.6929 0.6985 0.6929 0.6985 20,500 -0.05(-6.28%)
Mar 28, 2018 0.7453 0.7453 0.7453 0 -0.03(-3.52%)
Mar 26, 2018 0.7725 0.7725 0.7725 0 +0.04(+4.93%)
Mar 23, 2018 0.7362 0.7362 0.7362 0.7362 1,100 -0.00(-0.47%)
Mar 22, 2018 0.7386 0.7397 0.7386 0.7397 11,000 +0.05(+7.89%)
Mar 19, 2018 0.6856 0.6856 0.6856 0 -0.04(-5.94%)
Mar 14, 2018 0.7289 0.7289 0.7289 0 -0.05(-6.85%)
Mar 08, 2018 0.7825 0.7825 0.7825 0 +0.13(+20.77%)
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.