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

Chakana Copper Corp (OP: CHKKF )

0.0790 -0.0093 (-10.53%)
Streaming Delayed Price Updated: 1:44 PM 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 (%)
Nov 30, 2018 0.2273 0.2273 0.2060 0.2060 21,500 +0.01(+3.00%)
Nov 29, 2018 0.2200 0.2200 0.2000 0.2000 21,400 -0.02(-9.09%)
Nov 28, 2018 0.1894 0.2250 0.1890 0.2200 42,600 +0.02(+11.39%)
Nov 27, 2018 0.2000 0.2046 0.1950 0.1975 8,040 -0.01(-5.95%)
Nov 26, 2018 0.2200 0.2200 0.2096 0.2100 46,475 -0.01(-4.55%)
Nov 21, 2018 0.2200 0.2200 0.2200 0 -0.02(-9.95%)
Nov 20, 2018 0.2243 0.2510 0.2243 0.2443 4,575 +0.01(+3.04%)
Nov 19, 2018 0.2518 0.2518 0.2300 0.2371 15,957 -0.02(-6.40%)
Nov 16, 2018 0.2549 0.2600 0.2533 0.2533 27,500 -0.01(-3.69%)
Nov 15, 2018 0.2400 0.2630 0.2400 0.2630 132,000 +0.01(+3.14%)
Nov 14, 2018 0.2454 0.2550 0.2429 0.2550 12,800 +0.01(+2.12%)
Nov 13, 2018 0.2497 0.2497 0.2497 0.2497 100 +0.00(+0.00%)
Nov 12, 2018 0.2482 0.2500 0.2477 0.2497 27,500 +0.01(+3.96%)
Nov 09, 2018 0.2405 0.2405 0.2365 0.2402 4,000 -0.01(-4.68%)
Nov 08, 2018 0.2398 0.2536 0.2398 0.2520 27,500 -0.00(-0.71%)
Nov 07, 2018 0.2636 0.2674 0.2461 0.2538 48,234 -0.01(-4.23%)
Nov 06, 2018 0.2830 0.2830 0.2612 0.2650 32,500 -0.00(-0.86%)
Nov 05, 2018 0.2734 0.2734 0.2650 0.2673 5,957 +0.00(+1.75%)
Nov 02, 2018 0.2582 0.2627 0.2536 0.2627 27,200 +0.00(+1.90%)
Nov 01, 2018 0.3030 0.3030 0.2500 0.2578 67,200 -0.05(-16.00%)
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%)
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.