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

Chakana Copper Corp (OP: CHKKF )

0.0775 +0.0025 (+3.33%)
Streaming Delayed Price Updated: 11:49 AM EDT, Apr 23, 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, 2022 0.0621 0.0625 0.0586 0.0620 25,020 +0.00(+3.68%)
Oct 28, 2022 0.0623 0.0623 0.0598 0.0598 2,250 -0.00(-4.32%)
Oct 27, 2022 0.0625 0.0650 0.0625 0.0625 21,130 +0.00(+0.00%)
Oct 26, 2022 0.0625 0.0679 0.0625 0.0625 46,000 -0.01(-10.84%)
Oct 24, 2022 0.0701 60 +0.01(+12.52%)
Oct 21, 2022 0.0654 0.0698 0.0623 0.0623 108,185 -0.01(-11.00%)
Oct 20, 2022 0.0735 0.0735 0.0700 0.0700 141,000 +0.00(+1.01%)
Oct 19, 2022 0.0752 0.0752 0.0674 0.0693 17,590 -0.00(-1.56%)
Oct 18, 2022 0.0516 0.0710 0.0516 0.0704 84,640 +0.01(+16.94%)
Oct 17, 2022 0.0561 0.0631 0.0561 0.0602 98,665 +0.00(+7.31%)
Oct 14, 2022 0.0524 0.0588 0.0503 0.0561 65,500 +0.00(+0.54%)
Oct 13, 2022 0.0550 0.0558 0.0501 0.0558 202,648 +0.00(+0.72%)
Oct 12, 2022 0.0525 0.0554 0.0525 0.0554 95,000 +0.00(+6.54%)
Oct 11, 2022 0.0520 0.0520 0.0500 0.0520 11,859 +0.00(+4.00%)
Oct 10, 2022 0.0500 0.0500 0.0500 0.0500 5,910 -0.00(-6.54%)
Oct 07, 2022 0.0475 0.0535 0.0475 0.0535 54,100 +0.00(+3.68%)
Oct 06, 2022 0.0493 0.0516 0.0480 0.0516 37,000 -0.00(-1.15%)
Oct 05, 2022 0.0468 0.0562 0.0468 0.0522 210,600 -0.00(-6.79%)
Oct 04, 2022 0.0650 0.0650 0.0557 0.0560 13,495 +0.00(+4.67%)
Oct 03, 2022 0.0535 0.0535 0.0535 0.0535 2,500 +0.01(+25.88%)
Sep 30, 2022 0.0555 0.0555 0.0425 0.0425 178,542 -0.01(-22.73%)
Sep 29, 2022 0.0550 0.0550 0.0550 0.0550 42,900 +0.00(+1.29%)
Sep 28, 2022 0.0556 0.0556 0.0543 0.0543 57,000 -0.00(-7.02%)
Sep 27, 2022 0.0584 0.0584 0.0584 0.0584 4,910 -0.00(-2.67%)
Sep 26, 2022 0.0650 0.0653 0.0566 0.0600 68,598 -0.01(-11.76%)
Sep 23, 2022 0.0688 0.0719 0.0670 0.0680 36,250 -0.00(-5.56%)
Sep 22, 2022 0.0720 0.0730 0.0700 0.0720 80,710 -0.00(-0.14%)
Sep 21, 2022 0.0755 0.0763 0.0721 0.0721 107,500 -0.00(-4.50%)
Sep 20, 2022 0.0794 0.0794 0.0720 0.0755 67,715 -0.00(-2.45%)
Sep 19, 2022 0.0801 0.0816 0.0770 0.0774 113,000 -0.01(-7.86%)
Sep 15, 2022 0.0840 0 -0.00(-4.65%)
Sep 14, 2022 0.0840 0.0881 0.0840 0.0881 3,900 -0.00(-0.68%)
Sep 13, 2022 0.0887 0.0887 0.0887 0.0887 7,000 -0.00(-1.33%)
Sep 12, 2022 0.0899 0.0950 0.0870 0.0899 23,890 -0.00(-2.81%)
Sep 09, 2022 0.0932 0.0932 0.0925 0.0925 22,300 +0.01(+8.82%)
Sep 08, 2022 0.0850 0.0850 0.0850 0.0850 1,400 -0.00(-2.30%)
Sep 07, 2022 0.0832 0.0880 0.0832 0.0870 98,500 +0.00(+1.87%)
Sep 06, 2022 0.0950 0.0950 0.0854 0.0854 109,353 -0.01(-6.15%)
Sep 02, 2022 0.0913 0.0913 0.0910 0.0910 6,000 -0.00(-1.62%)
Sep 01, 2022 0.0948 0.0948 0.0900 0.0925 11,745 -0.00(-3.44%)
Aug 31, 2022 0.0998 0.1002 0.0958 0.0958 21,000 -0.01(-7.35%)
Aug 30, 2022 0.1090 0.1100 0.1000 0.1034 84,537 -0.00(-4.61%)
Aug 26, 2022 0.1084 0 -0.01(-6.95%)
Aug 25, 2022 0.1146 0.1250 0.1146 0.1165 100,000 -0.00(-1.27%)
Aug 24, 2022 0.1108 0.1181 0.1104 0.1180 21,500 -0.00(-1.67%)
Aug 23, 2022 0.1155 0.1210 0.1155 0.1200 19,650 +0.01(+9.29%)
Aug 22, 2022 0.1100 0.1140 0.1098 0.1098 47,101 +0.00(+3.00%)
Aug 19, 2022 0.1131 0.1131 0.1066 0.1066 4,520 +0.00(+3.29%)
Aug 18, 2022 0.1290 0.1290 0.1032 0.1032 12,249 -0.01(-10.96%)
Aug 17, 2022 0.1077 0.1159 0.1077 0.1159 9,000 +0.01(+10.38%)
Aug 16, 2022 0.1089 0.1095 0.1050 0.1050 85,950 -0.01(-5.75%)
Aug 15, 2022 0.1178 0.1178 0.1100 0.1114 42,600 +0.00(+1.27%)
Aug 12, 2022 0.0990 0.1165 0.0990 0.1100 39,400 -0.01(-8.56%)
Aug 11, 2022 0.1195 0.1203 0.1178 0.1203 5,512 +0.01(+6.46%)
Aug 10, 2022 0.1135 0.1144 0.1130 0.1130 26,775 +0.00(+1.80%)
Aug 09, 2022 0.1020 0.1110 0.1020 0.1110 1,800 +0.00(+0.91%)
Aug 08, 2022 0.1046 0.1137 0.1046 0.1100 28,600 +0.00(+3.00%)
Aug 05, 2022 0.1111 0.1182 0.1068 0.1068 45,999 -0.01(-10.93%)
Aug 04, 2022 0.1180 0.1218 0.1096 0.1199 177,356 +0.00(+1.61%)
Aug 03, 2022 0.1149 0.1180 0.1149 0.1180 9,550 +0.02(+21.90%)
Aug 02, 2022 0.0950 0.1147 0.0913 0.0968 109,214 +0.01(+6.96%)
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.