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 (%)
Apr 29, 2019 0.2732 0.2732 0.2732 0 +0.01(+4.51%)
Apr 26, 2019 0.2686 0.2686 0.2480 0.2614 24,600 -0.02(-6.51%)
Apr 25, 2019 0.2704 0.2796 0.2704 0.2796 5,000 +0.01(+2.61%)
Apr 24, 2019 0.2826 0.2826 0.2643 0.2725 19,540 -0.01(-2.68%)
Apr 23, 2019 0.2800 0.2854 0.2800 0.2800 27,073 +0.00(+0.00%)
Apr 22, 2019 0.3017 0.3031 0.2800 0.2800 72,960 -0.03(-9.68%)
Apr 18, 2019 0.3166 0.3166 0.3100 0.3100 2,500 -0.00(-0.80%)
Apr 17, 2019 0.3158 0.3179 0.2902 0.3125 3,300 +0.01(+3.92%)
Apr 16, 2019 0.3007 0.3007 0.3007 0.3007 400 -0.02(-6.44%)
Apr 15, 2019 0.2850 0.3267 0.2850 0.3214 17,625 +0.02(+6.28%)
Apr 12, 2019 0.2843 0.3170 0.2843 0.3024 8,200 -0.00(-0.23%)
Apr 11, 2019 0.2975 0.3031 0.2975 0.3031 6,250 -0.01(-2.23%)
Apr 10, 2019 0.3050 0.3139 0.2900 0.3100 22,740 -0.00(-0.10%)
Apr 09, 2019 0.3050 0.3103 0.3050 0.3103 1,750 +0.01(+3.12%)
Apr 08, 2019 0.2945 0.3065 0.2945 0.3009 15,500 +0.01(+3.83%)
Apr 05, 2019 0.3050 0.3050 0.2850 0.2898 5,100 -0.02(-6.52%)
Apr 04, 2019 0.3065 0.3130 0.3000 0.3100 10,800 +0.01(+2.34%)
Apr 03, 2019 0.3000 0.3029 0.3000 0.3029 1,500 +0.01(+2.71%)
Apr 02, 2019 0.2990 0.3050 0.2787 0.2949 33,000 +0.00(+1.69%)
Apr 01, 2019 0.2810 0.2900 0.2810 0.2900 1,580 -0.01(-2.59%)
Mar 29, 2019 0.2977 0.2977 0.2977 0.2977 1,000 +0.01(+5.27%)
Mar 28, 2019 0.3090 0.3100 0.2828 0.2828 21,999 -0.02(-5.73%)
Mar 27, 2019 0.3101 0.3101 0.3000 0.3000 28,300 -0.02(-6.07%)
Mar 26, 2019 0.3194 0.3194 0.3194 0.3194 2,000 -0.00(-0.96%)
Mar 25, 2019 0.3240 0.3240 0.3071 0.3225 5,300 -0.00(-0.19%)
Mar 22, 2019 0.3232 0.3232 0.3147 0.3231 11,900 +0.01(+1.70%)
Mar 21, 2019 0.3273 0.3290 0.3116 0.3177 5,797 -0.01(-2.67%)
Mar 20, 2019 0.3300 0.3300 0.3200 0.3264 3,450 -0.00(-0.09%)
Mar 19, 2019 0.3230 0.3300 0.3200 0.3267 26,600 +0.01(+2.19%)
Mar 18, 2019 0.3375 0.3375 0.3101 0.3197 6,640 +0.01(+2.04%)
Mar 15, 2019 0.3133 0.3133 0.3133 0.3133 800 -0.00(-1.23%)
Mar 14, 2019 0.2950 0.3172 0.2877 0.3172 15,200 +0.02(+5.73%)
Mar 13, 2019 0.3210 0.3290 0.3000 0.3000 8,800 -0.03(-9.09%)
Mar 12, 2019 0.3104 0.3300 0.3104 0.3300 19,670 +0.01(+2.80%)
Mar 11, 2019 0.3260 0.3260 0.3152 0.3210 9,061 -0.01(-3.25%)
Mar 08, 2019 0.3230 0.3564 0.3230 0.3318 24,800 -0.00(-1.31%)
Mar 07, 2019 0.3300 0.3362 0.3199 0.3362 3,650 +0.03(+10.59%)
Mar 06, 2019 0.3150 0.3150 0.3040 0.3040 5,000 +0.00(+0.07%)
Mar 05, 2019 0.3439 0.3439 0.3038 0.3038 25,500 -0.05(-15.31%)
Mar 04, 2019 0.3498 0.3587 0.3498 0.3587 24,250 -0.01(-1.99%)
Mar 01, 2019 0.3895 0.3895 0.3660 0.3660 11,200 -0.02(-4.69%)
Feb 28, 2019 0.3900 0.4002 0.3816 0.3840 43,300 -0.01(-3.59%)
Feb 27, 2019 0.4000 0.4000 0.3983 0.3983 35,500 +0.00(+0.15%)
Feb 26, 2019 0.3519 0.3988 0.3519 0.3977 43,439 +0.07(+20.52%)
Feb 25, 2019 0.3200 0.3300 0.3053 0.3300 61,500 +0.02(+6.45%)
Feb 22, 2019 0.2829 0.3100 0.2829 0.3100 1,800 +0.02(+8.70%)
Feb 21, 2019 0.3038 0.3038 0.2852 0.2852 13,050 -0.02(-6.80%)
Feb 20, 2019 0.3052 0.3083 0.3000 0.3060 11,400 -0.00(-0.97%)
Feb 19, 2019 0.2972 0.3090 0.2972 0.3090 13,425 +0.01(+4.96%)
Feb 15, 2019 0.2871 0.2994 0.2801 0.2944 34,800 -0.01(-3.48%)
Feb 14, 2019 0.3100 0.3180 0.2987 0.3050 52,323 -0.02(-6.15%)
Feb 13, 2019 0.2911 0.3286 0.2911 0.3250 31,274 +0.05(+17.12%)
Feb 12, 2019 0.2930 0.2930 0.2700 0.2775 24,000 -0.01(-4.31%)
Feb 11, 2019 0.3009 0.3009 0.2870 0.2900 3,525 +0.00(+0.00%)
Feb 08, 2019 0.3169 0.3180 0.2881 0.2900 23,800 -0.02(-7.05%)
Feb 07, 2019 0.2469 0.3120 0.2469 0.3120 33,378 +0.07(+31.31%)
Feb 05, 2019 0.2376 0.2376 0.2376 0 +0.00(+1.58%)
Feb 04, 2019 0.2367 0.2367 0.2334 0.2339 6,750 -0.01(-2.22%)
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.