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 +0.0100 (+12.66%)
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 (%)
Feb 26, 2021 0.4710 0.4745 0.4359 0.4569 118,900 -0.02(-4.83%)
Feb 25, 2021 0.5000 0.5010 0.4640 0.4801 97,376 -0.02(-3.98%)
Feb 24, 2021 0.4819 0.5035 0.4677 0.5000 131,790 +0.03(+6.91%)
Feb 23, 2021 0.4762 0.5220 0.4601 0.4677 157,742 -0.02(-4.86%)
Feb 22, 2021 0.4600 0.4950 0.4350 0.4916 334,371 +0.03(+7.62%)
Feb 19, 2021 0.4545 0.4639 0.4350 0.4568 84,600 +0.00(+0.51%)
Feb 18, 2021 0.4350 0.4585 0.4110 0.4545 149,862 +0.02(+4.82%)
Feb 17, 2021 0.4424 0.4490 0.4100 0.4336 128,287 -0.00(-0.32%)
Feb 16, 2021 0.4200 0.4440 0.4000 0.4350 309,763 +0.03(+6.46%)
Feb 12, 2021 0.3999 0.4300 0.3912 0.4086 84,600 -0.00(-0.34%)
Feb 11, 2021 0.4357 0.4360 0.3786 0.4100 446,212 -0.02(-4.83%)
Feb 10, 2021 0.4362 0.4372 0.4298 0.4308 168,240 +0.00(+0.19%)
Feb 09, 2021 0.4361 0.4555 0.4100 0.4300 183,446 +0.01(+2.14%)
Feb 08, 2021 0.4181 0.4227 0.3959 0.4210 171,730 +0.02(+4.10%)
Feb 05, 2021 0.4000 0.4238 0.4000 0.4044 79,500 -0.01(-1.37%)
Feb 04, 2021 0.4236 0.4264 0.4050 0.4100 89,489 -0.01(-2.01%)
Feb 03, 2021 0.4500 0.4623 0.4184 0.4184 122,941 -0.03(-7.02%)
Feb 02, 2021 0.4107 0.4561 0.4069 0.4500 184,007 +0.03(+7.07%)
Feb 01, 2021 0.4348 0.4348 0.4050 0.4203 167,211 -0.01(-3.33%)
Jan 29, 2021 0.4130 0.4432 0.4130 0.4348 53,400 +0.02(+5.28%)
Jan 28, 2021 0.4172 0.4300 0.4050 0.4130 65,006 -0.02(-3.98%)
Jan 27, 2021 0.4771 0.4771 0.4260 0.4301 105,654 -0.04(-9.26%)
Jan 26, 2021 0.4696 0.4922 0.4553 0.4740 62,920 +0.00(+0.55%)
Jan 25, 2021 0.4738 0.4800 0.4599 0.4714 64,576 +0.02(+3.40%)
Jan 22, 2021 0.4690 0.4690 0.4324 0.4559 90,000 +0.02(+3.61%)
Jan 21, 2021 0.4230 0.4682 0.4230 0.4400 63,160 -0.02(-4.35%)
Jan 20, 2021 0.4650 0.4800 0.4440 0.4600 118,098 +0.00(+0.72%)
Jan 19, 2021 0.4518 0.4700 0.4437 0.4567 178,920 -0.01(-2.83%)
Jan 15, 2021 0.4724 0.4724 0.4400 0.4700 175,600 +0.01(+3.30%)
Jan 14, 2021 0.4608 0.4630 0.4490 0.4550 112,192 +0.02(+4.60%)
Jan 13, 2021 0.4470 0.4470 0.4159 0.4350 126,219 +0.00(+0.42%)
Jan 12, 2021 0.4660 0.4660 0.3916 0.4332 250,459 -0.02(-3.73%)
Jan 11, 2021 0.4720 0.4720 0.4445 0.4500 87,035 -0.02(-4.26%)
Jan 08, 2021 0.4936 0.5080 0.4700 0.4700 105,100 -0.02(-4.08%)
Jan 07, 2021 0.4750 0.4988 0.4667 0.4900 121,203 +0.03(+7.15%)
Jan 06, 2021 0.4617 0.4827 0.4469 0.4573 114,830 -0.01(-1.87%)
Jan 05, 2021 0.4990 0.4990 0.4550 0.4660 76,109 -0.00(-1.06%)
Jan 04, 2021 0.4746 0.4850 0.4606 0.4710 95,574 +0.00(+0.02%)
Dec 31, 2020 0.4709 0.4709 0.4709 67,717 +0.00(+0.64%)
Dec 30, 2020 0.4747 0.4874 0.4656 0.4679 67,717 -0.00(-0.45%)
Dec 29, 2020 0.4535 0.4764 0.4530 0.4700 65,997 +0.02(+4.56%)
Dec 28, 2020 0.4444 0.4800 0.4444 0.4495 55,200 -0.01(-2.58%)
Dec 24, 2020 0.4636 0.4636 0.4469 0.4614 13,600 -0.00(-0.17%)
Dec 23, 2020 0.4800 0.4800 0.4465 0.4622 90,151 -0.00(-0.54%)
Dec 22, 2020 0.4600 0.4800 0.4550 0.4647 158,106 -0.01(-1.13%)
Dec 21, 2020 0.4393 0.4700 0.4339 0.4700 93,752 +0.02(+5.36%)
Dec 18, 2020 0.4360 0.4561 0.4360 0.4461 30,300 +0.01(+1.39%)
Dec 17, 2020 0.4390 0.4500 0.4350 0.4400 44,814 +0.01(+2.59%)
Dec 16, 2020 0.4100 0.4352 0.3900 0.4289 44,970 +0.02(+4.61%)
Dec 15, 2020 0.3854 0.4100 0.3854 0.4100 27,475 +0.03(+8.55%)
Dec 14, 2020 0.3950 0.4000 0.3611 0.3777 148,621 -0.01(-3.55%)
Dec 11, 2020 0.3790 0.4059 0.3790 0.3916 120,700 +0.01(+1.32%)
Dec 10, 2020 0.3900 0.4050 0.3777 0.3865 178,547 -0.02(-3.86%)
Dec 09, 2020 0.4205 0.4400 0.3914 0.4020 227,527 -0.02(-5.41%)
Dec 08, 2020 0.4570 0.4570 0.4200 0.4250 85,138 -0.00(-0.93%)
Dec 07, 2020 0.4550 0.4585 0.4240 0.4290 37,623 -0.02(-4.54%)
Dec 04, 2020 0.4553 0.4553 0.4280 0.4494 106,100 -0.00(-0.75%)
Dec 03, 2020 0.4629 0.4695 0.4301 0.4528 56,449 +0.01(+2.68%)
Dec 02, 2020 0.4815 0.4815 0.4410 0.4410 122,463 +0.00(+0.66%)
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.