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 (%)
Jun 28, 2019 0.2800 0.2967 0.2800 0.2900 5,800 -0.00(-0.62%)
Jun 27, 2019 0.2627 0.2918 0.2565 0.2918 19,650 +0.05(+18.57%)
Jun 26, 2019 0.2465 0.2465 0.2461 0.2461 3,000 -0.01(-4.46%)
Jun 25, 2019 0.2641 0.2641 0.2564 0.2576 45,980 +0.02(+7.47%)
Jun 21, 2019 0.2397 0.2397 0.2397 0 +0.01(+2.13%)
Jun 20, 2019 0.2376 0.2376 0.2290 0.2347 21,800 +0.02(+7.37%)
Jun 19, 2019 0.2528 0.2528 0.2186 0.2186 17,000 -0.04(-13.97%)
Jun 17, 2019 0.2541 0.2541 0.2541 0 -0.01(-3.79%)
Jun 14, 2019 0.2565 0.2641 0.2564 0.2641 12,400 +0.01(+5.64%)
Jun 13, 2019 0.2495 0.2500 0.2495 0.2500 2,500 +0.01(+3.01%)
Jun 12, 2019 0.2533 0.2539 0.2427 0.2427 17,300 -0.01(-4.41%)
Jun 11, 2019 0.2539 0.2539 0.2539 0.2539 1,000 +0.00(+1.20%)
Jun 10, 2019 0.2500 0.2509 0.2395 0.2509 22,100 +0.00(+0.40%)
Jun 07, 2019 0.2518 0.2547 0.2499 0.2499 19,700 +0.01(+4.13%)
Jun 06, 2019 0.2400 0.2400 0.2400 0.2400 200 +0.01(+2.96%)
Jun 05, 2019 0.2486 0.2544 0.2331 0.2331 10,020 -0.03(-12.34%)
Jun 04, 2019 0.2673 0.2673 0.2659 0.2659 1,700 -0.00(-1.26%)
May 30, 2019 0.2693 0.2693 0.2693 0 -0.00(-0.74%)
May 29, 2019 0.2713 0.2713 0.2713 0.2713 4,000 +0.01(+3.83%)
May 28, 2019 0.2710 0.2710 0.2600 0.2613 38,000 +0.00(+0.50%)
May 24, 2019 0.2620 0.2700 0.2600 0.2600 46,500 -0.02(-5.45%)
May 23, 2019 0.2750 0.2750 0.2649 0.2750 14,150 +0.00(+0.00%)
May 22, 2019 0.2815 0.2815 0.2750 0.2750 1,098 +0.00(+0.00%)
May 20, 2019 0.2750 0.2750 0.2750 0 -0.00(-1.26%)
May 17, 2019 0.2631 0.2785 0.2631 0.2785 5,000 +0.00(+1.24%)
May 16, 2019 0.2751 0.2751 0.2751 0.2751 8,100 -0.02(-5.85%)
May 15, 2019 0.2900 0.2990 0.2885 0.2922 21,688 -0.00(-1.62%)
May 14, 2019 0.2840 0.2970 0.2840 0.2970 3,623 +0.02(+7.38%)
May 13, 2019 0.2810 0.2810 0.2706 0.2766 4,990 -0.01(-3.92%)
May 10, 2019 0.2952 0.2952 0.2879 0.2879 2,200 -0.00(-0.72%)
May 09, 2019 0.2999 0.2999 0.2900 0.2900 9,423 -0.00(-0.62%)
May 08, 2019 0.2860 0.2918 0.2812 0.2918 13,459 +0.01(+2.75%)
May 07, 2019 0.3079 0.3079 0.2840 0.2840 42,773 -0.01(-2.07%)
May 06, 2019 0.2832 0.2912 0.2830 0.2900 13,740 -0.01(-3.62%)
May 03, 2019 0.2893 0.3009 0.2893 0.3009 44,600 +0.01(+4.30%)
May 02, 2019 0.2875 0.2885 0.2783 0.2885 17,000 +0.01(+3.04%)
May 01, 2019 0.2800 0.2859 0.2800 0.2800 15,400 +0.01(+2.49%)
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%)
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.