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 (%)
Nov 30, 2021 0.2407 0.2500 0.2320 0.2320 251,516 -0.02(-7.72%)
Nov 29, 2021 0.2687 0.2687 0.2450 0.2514 35,352 +0.00(+0.96%)
Nov 26, 2021 0.2500 0.2590 0.2425 0.2490 310,301 -0.00(-0.40%)
Nov 24, 2021 0.2600 0.2654 0.2475 0.2500 10,125 -0.01(-2.38%)
Nov 23, 2021 0.2632 0.2672 0.2420 0.2561 433,025 -0.02(-6.94%)
Nov 22, 2021 0.2759 0.2882 0.2707 0.2752 109,586 -0.00(-0.51%)
Nov 19, 2021 0.2900 0.3179 0.2766 0.2766 59,600 -0.02(-6.17%)
Nov 18, 2021 0.2810 0.2954 0.2903 0.2948 77,132 +0.02(+9.23%)
Nov 17, 2021 0.2721 0.2721 0.2632 0.2699 17,950 -0.00(-1.71%)
Nov 16, 2021 0.2873 0.2900 0.2700 0.2746 101,855 -0.01(-3.31%)
Nov 15, 2021 0.2620 0.3005 0.2620 0.2840 57,831 -0.00(-0.04%)
Nov 12, 2021 0.2876 0.2923 0.2800 0.2841 63,360 +0.00(+1.46%)
Nov 11, 2021 0.2888 0.2909 0.2730 0.2800 104,429 -0.01(-2.91%)
Nov 10, 2021 0.3000 0.2884 120,754 -0.01(-2.99%)
Nov 09, 2021 0.2850 0.3000 0.2850 0.2973 42,942 +0.01(+2.52%)
Nov 08, 2021 0.2820 0.2900 0.2726 0.2900 166,100 +0.02(+6.62%)
Nov 05, 2021 0.2714 0.2720 0.2600 0.2720 16,595 +0.01(+4.25%)
Nov 04, 2021 0.2639 0.2738 0.2570 0.2609 132,790 +0.00(+1.16%)
Nov 03, 2021 0.2395 0.2761 0.2395 0.2579 194,300 -0.00(-1.56%)
Nov 02, 2021 0.3000 0.3000 0.2620 0.2620 457,548 -0.03(-11.40%)
Nov 01, 2021 0.2825 0.3026 0.2783 0.2957 247,503 +0.02(+5.61%)
Oct 29, 2021 0.2715 0.3000 0.2715 0.2800 395,111 +0.00(+1.67%)
Oct 28, 2021 0.2808 0.2808 0.2709 0.2754 30,005 +0.01(+3.77%)
Oct 27, 2021 0.2734 0.2830 0.2654 0.2654 18,772 -0.01(-5.21%)
Oct 26, 2021 0.2840 0.2800 30,100 +0.00(+1.38%)
Oct 25, 2021 0.2744 0.2800 0.2744 0.2762 69,440 -0.01(-3.63%)
Oct 22, 2021 0.2918 0.2963 0.2800 0.2866 18,186 +0.01(+2.36%)
Oct 21, 2021 0.2890 0.2922 0.2800 0.2800 47,594 -0.01(-3.15%)
Oct 20, 2021 0.3024 0.3024 0.2833 0.2891 66,824 -0.02(-6.17%)
Oct 19, 2021 0.3000 0.3081 0.2936 0.3081 55,986 +0.01(+2.77%)
Oct 18, 2021 0.2907 0.3000 0.2853 0.2998 18,746 +0.01(+3.13%)
Oct 15, 2021 0.3000 0.3000 0.2747 0.2907 88,731 -0.00(-0.21%)
Oct 14, 2021 0.3000 0.3030 0.2910 0.2913 77,591 +0.01(+3.22%)
Oct 13, 2021 0.2810 0.2822 0.2650 0.2822 25,435 +0.00(+1.55%)
Oct 12, 2021 0.2500 0.2805 0.2500 0.2779 5,721 +0.02(+8.01%)
Oct 11, 2021 0.2916 0.2921 0.2551 0.2573 40,200 -0.00(-1.11%)
Oct 08, 2021 0.2892 0.2892 0.2600 0.2602 44,500 -0.00(-1.10%)
Oct 07, 2021 0.2430 0.2700 0.2428 0.2631 29,015 +0.01(+2.37%)
Oct 06, 2021 0.2600 0.2600 0.2527 0.2570 16,465 +0.01(+2.80%)
Oct 05, 2021 0.2466 0.2635 0.2310 0.2500 69,008 +0.00(+1.34%)
Oct 04, 2021 0.2400 0.2500 0.2400 0.2467 101,342 +0.01(+3.66%)
Oct 01, 2021 0.2302 0.2400 0.2302 0.2380 48,322 +0.00(+0.85%)
Sep 30, 2021 0.2381 0.2433 0.2300 0.2360 26,920 +0.01(+2.56%)
Sep 29, 2021 0.2498 0.2498 0.2301 0.2301 72,342 -0.02(-6.54%)
Sep 28, 2021 0.2600 0.2600 0.2462 0.2462 57,804 -0.02(-8.81%)
Sep 27, 2021 0.2765 0.2770 0.2603 0.2700 64,400 -0.01(-2.35%)
Sep 24, 2021 0.2587 0.2765 0.2587 0.2765 28,241 +0.02(+9.72%)
Sep 23, 2021 0.2540 0.2659 0.2326 0.2520 126,791 -0.01(-2.93%)
Sep 22, 2021 0.2465 0.2665 0.2465 0.2596 30,200 -0.01(-2.19%)
Sep 21, 2021 0.2580 0.2768 0.2580 0.2654 40,100 +0.00(+0.15%)
Sep 20, 2021 0.2734 0.2800 0.2650 0.2650 39,977 -0.01(-5.19%)
Sep 17, 2021 0.2790 0.2800 0.2700 0.2795 20,627 -0.00(-0.04%)
Sep 16, 2021 0.2820 0.2845 0.2700 0.2796 37,198 -0.02(-5.54%)
Sep 15, 2021 0.2952 0.3000 0.2952 0.2960 10,682 +0.01(+4.59%)
Sep 14, 2021 0.2764 0.2830 0.2764 0.2830 8,080 +0.00(+1.07%)
Sep 13, 2021 0.2851 0.2912 0.2754 0.2800 37,875 +0.00(+0.00%)
Sep 10, 2021 0.2878 0.2878 0.2722 0.2800 66,036 +0.00(+1.19%)
Sep 09, 2021 0.2733 0.2916 0.2700 0.2767 29,365 -0.01(-4.26%)
Sep 08, 2021 0.2890 0.2890 0.2752 0.2890 10,605 +0.00(+0.49%)
Sep 07, 2021 0.2900 0.2949 0.2759 0.2876 51,269 +0.02(+8.98%)
Sep 03, 2021 0.2553 0.2643 0.2553 0.2639 12,500 +0.01(+2.37%)
Sep 02, 2021 0.2624 0.2624 0.2531 0.2578 20,262 +0.00(+1.94%)
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.