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 UNCHANGED
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 (%)
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%)
Dec 01, 2020 0.4355 0.4647 0.4355 0.4381 106,831 +0.03(+6.85%)
Nov 30, 2020 0.3550 0.4109 0.3550 0.4100 27,293 +0.04(+12.27%)
Nov 27, 2020 0.3620 0.3977 0.3545 0.3652 98,700 +0.00(+0.66%)
Nov 25, 2020 0.3600 0.3628 0.3447 0.3628 105,100 -0.00(-1.04%)
Nov 24, 2020 0.3343 0.3666 0.3343 0.3666 90,325 +0.01(+3.41%)
Nov 23, 2020 0.3800 0.3844 0.3500 0.3545 105,296 -0.02(-4.19%)
Nov 20, 2020 0.3767 0.3890 0.3617 0.3700 102,700 +0.00(+0.00%)
Nov 19, 2020 0.3807 0.3900 0.3657 0.3700 96,159 -0.03(-7.50%)
Nov 18, 2020 0.3942 0.4000 0.3800 0.4000 53,134 +0.02(+4.22%)
Nov 17, 2020 0.3900 0.3961 0.3800 0.3838 134,074 -0.01(-1.39%)
Nov 16, 2020 0.4179 0.4349 0.3892 0.3892 99,137 -0.03(-7.33%)
Nov 13, 2020 0.4250 0.4299 0.3994 0.4200 118,600 -0.00(-0.47%)
Nov 12, 2020 0.4540 0.4540 0.4150 0.4220 65,936 -0.02(-5.15%)
Nov 11, 2020 0.3900 0.4450 0.3900 0.4449 122,656 +0.03(+6.95%)
Nov 10, 2020 0.4410 0.4410 0.3949 0.4160 241,645 -0.04(-8.43%)
Nov 09, 2020 0.4442 0.4567 0.4201 0.4543 245,928 +0.04(+9.36%)
Nov 06, 2020 0.4031 0.4154 0.3850 0.4154 80,800 +0.01(+3.57%)
Nov 05, 2020 0.3500 0.4011 0.3500 0.4011 144,178 +0.04(+12.42%)
Nov 04, 2020 0.3600 0.3700 0.3514 0.3568 27,873 +0.01(+1.77%)
Nov 03, 2020 0.3570 0.3588 0.3501 0.3506 12,500 +0.01(+1.53%)
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.