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 (%)
Feb 28, 2020 0.1450 0.1450 0.1250 0.1398 535,600 -0.01(-5.41%)
Feb 27, 2020 0.1408 0.1550 0.1400 0.1478 658,164 +0.01(+9.48%)
Feb 26, 2020 0.1262 0.1350 0.1262 0.1350 17,272 +0.01(+3.85%)
Feb 25, 2020 0.1332 0.1378 0.1300 0.1300 53,036 -0.01(-7.14%)
Feb 24, 2020 0.1470 0.1480 0.1388 0.1400 15,800 -0.01(-5.02%)
Feb 21, 2020 0.1395 0.1492 0.1310 0.1474 122,900 +0.02(+14.80%)
Feb 20, 2020 0.1300 0.1300 0.1266 0.1284 37,140 -0.00(-1.23%)
Feb 19, 2020 0.1300 0.1300 0.1277 0.1300 14,500 -0.00(-0.38%)
Feb 18, 2020 0.1368 0.1368 0.1219 0.1305 104,000 +0.01(+6.53%)
Feb 13, 2020 0.1225 0.1225 0.1225 0 -0.00(-1.76%)
Feb 11, 2020 0.1247 0.1247 0.1247 0 -0.01(-5.46%)
Feb 10, 2020 0.1210 0.1319 0.1210 0.1319 20,800 +0.00(+3.45%)
Feb 07, 2020 0.1221 0.1275 0.1221 0.1275 45,700 -0.00(-1.70%)
Feb 06, 2020 0.1300 0.1300 0.1250 0.1297 192,500 +0.00(+2.94%)
Feb 05, 2020 0.1439 0.1439 0.1260 0.1260 17,038 +0.00(+2.69%)
Feb 03, 2020 0.1227 0.1227 0.1227 0 +0.00(+1.40%)
Jan 31, 2020 0.1195 0.1210 0.1136 0.1210 16,000 +0.00(+0.83%)
Jan 30, 2020 0.1200 0.1200 0.1200 0.1200 27,000 -0.00(-2.83%)
Jan 29, 2020 0.1340 0.1375 0.1235 0.1235 93,800 -0.01(-10.44%)
Jan 28, 2020 0.1354 0.1379 0.1328 0.1379 18,000 -0.00(-1.50%)
Jan 27, 2020 0.1400 0.1400 0.1352 0.1400 12,094 -0.00(-0.71%)
Jan 24, 2020 0.1550 0.1550 0.1408 0.1410 44,400 -0.01(-8.44%)
Jan 23, 2020 0.1540 0.1540 0.1540 0.1540 1,296 +0.01(+4.62%)
Jan 22, 2020 0.1400 0.1472 0.1400 0.1472 70,600 +0.01(+5.14%)
Jan 21, 2020 0.1465 0.1542 0.1400 0.1400 17,885 -0.01(-6.67%)
Jan 17, 2020 0.1500 0.1500 0.1500 0.1500 5,400 +0.00(+0.00%)
Jan 16, 2020 0.1500 0.1500 0.1500 0.1500 5,400 +0.01(+5.04%)
Jan 15, 2020 0.1405 0.1428 0.1394 0.1428 16,000 +0.00(+2.00%)
Jan 14, 2020 0.1450 0.1450 0.1379 0.1400 18,750 -0.00(-2.10%)
Jan 13, 2020 0.1500 0.1500 0.1430 0.1430 14,000 -0.00(-2.46%)
Jan 10, 2020 0.1444 0.1505 0.1444 0.1466 53,900 +0.01(+4.71%)
Jan 09, 2020 0.1435 0.1468 0.1361 0.1400 14,800 -0.01(-4.24%)
Jan 08, 2020 0.1470 0.1556 0.1462 0.1462 15,000 -0.01(-5.49%)
Jan 07, 2020 0.1465 0.1558 0.1380 0.1547 60,000 +0.00(+1.58%)
Jan 06, 2020 0.1750 0.1750 0.1440 0.1523 91,713 -0.04(-21.33%)
Jan 03, 2020 0.1800 0.1936 0.1800 0.1936 12,000 +0.00(+2.00%)
Jan 02, 2020 0.1896 0.1898 0.1751 0.1898 23,920 +0.00(+2.54%)
Dec 31, 2019 0.1820 0.1916 0.1820 0.1851 12,500 +0.00(+0.05%)
Dec 30, 2019 0.1836 0.1994 0.1810 0.1850 108,950 +0.00(+0.00%)
Dec 27, 2019 0.1727 0.1900 0.1727 0.1850 36,400 +0.01(+6.02%)
Dec 26, 2019 0.2000 0.2000 0.1610 0.1745 34,958 -0.02(-8.16%)
Dec 24, 2019 0.1805 0.1921 0.1800 0.1900 109,100 +0.01(+3.49%)
Dec 23, 2019 0.1877 0.1877 0.1836 0.1836 13,473 -0.00(-0.22%)
Dec 20, 2019 0.1750 0.1840 0.1670 0.1840 29,800 +0.01(+2.79%)
Dec 19, 2019 0.1670 0.1790 0.1670 0.1790 69,500 +0.02(+13.65%)
Dec 18, 2019 0.1537 0.1575 0.1537 0.1575 2,383 +0.01(+3.55%)
Dec 17, 2019 0.1533 0.1640 0.1521 0.1521 18,000 -0.01(-5.41%)
Dec 16, 2019 0.1650 0.1693 0.1570 0.1608 42,422 +0.01(+3.74%)
Dec 13, 2019 0.1707 0.1707 0.1542 0.1550 7,800 +0.00(+2.92%)
Dec 12, 2019 0.1500 0.1510 0.1405 0.1506 11,410 -0.01(-3.34%)
Dec 11, 2019 0.1400 0.1558 0.1400 0.1558 25,000 +0.01(+9.72%)
Dec 10, 2019 0.1400 0.1464 0.1400 0.1420 37,701 +0.00(+1.43%)
Dec 09, 2019 0.1400 0.1400 0.1265 0.1400 35,000 +0.02(+15.51%)
Dec 06, 2019 0.1300 0.1345 0.1194 0.1212 183,900 -0.01(-9.82%)
Dec 05, 2019 0.1200 0.1349 0.1200 0.1344 37,900 +0.01(+12.00%)
Dec 04, 2019 0.1153 0.1238 0.1153 0.1200 16,500 +0.00(+4.35%)
Dec 03, 2019 0.1100 0.1150 0.1071 0.1150 35,500 -0.00(-4.17%)
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.