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 (%)
Jul 31, 2020 0.3700 0.3779 0.3527 0.3720 75,600 +0.01(+3.22%)
Jul 30, 2020 0.3725 0.3725 0.3512 0.3604 65,966 -0.01(-2.59%)
Jul 29, 2020 0.3649 0.3791 0.3600 0.3700 88,891 +0.00(+0.68%)
Jul 28, 2020 0.3338 0.3725 0.3338 0.3675 105,661 +0.04(+11.53%)
Jul 27, 2020 0.3200 0.3389 0.3120 0.3295 98,538 +0.02(+5.34%)
Jul 24, 2020 0.3209 0.3209 0.3000 0.3128 88,200 -0.01(-2.10%)
Jul 23, 2020 0.3730 0.3730 0.3195 0.3195 165,371 -0.03(-9.54%)
Jul 22, 2020 0.3610 0.3610 0.3200 0.3532 200,871 +0.00(+0.06%)
Jul 21, 2020 0.3610 0.3765 0.3406 0.3530 229,590 -0.01(-1.40%)
Jul 20, 2020 0.3500 0.3660 0.3283 0.3580 109,491 +0.02(+4.68%)
Jul 17, 2020 0.3690 0.3690 0.3101 0.3420 363,900 -0.01(-3.93%)
Jul 16, 2020 0.3655 0.3793 0.3500 0.3560 339,198 -0.02(-4.30%)
Jul 15, 2020 0.3865 0.4200 0.3720 0.3720 293,126 -0.02(-5.39%)
Jul 14, 2020 0.3925 0.4363 0.3800 0.3932 345,575 +0.00(+0.28%)
Jul 13, 2020 0.4100 0.4510 0.3700 0.3921 508,473 -0.01(-1.73%)
Jul 10, 2020 0.3399 0.4083 0.3300 0.3990 668,500 +0.07(+19.68%)
Jul 09, 2020 0.2640 0.3400 0.2590 0.3334 400,977 +0.08(+29.38%)
Jul 08, 2020 0.2237 0.2600 0.2202 0.2577 333,496 +0.04(+16.55%)
Jul 07, 2020 0.2059 0.2211 0.1900 0.2211 175,355 +0.02(+7.85%)
Jul 06, 2020 0.2000 0.2091 0.1810 0.2050 236,400 +0.04(+21.45%)
Jul 02, 2020 0.1650 0.1709 0.1556 0.1688 131,600 -0.00(-0.71%)
Jul 01, 2020 0.1800 0.1800 0.1700 0.1700 57,719 +0.01(+7.59%)
Jun 30, 2020 0.1459 0.1580 0.1440 0.1580 74,325 +0.01(+9.57%)
Jun 29, 2020 0.1371 0.1442 0.1371 0.1442 125,528 +0.00(+3.00%)
Jun 26, 2020 0.1400 0.1479 0.1400 0.1400 52,900 -0.01(-4.18%)
Jun 25, 2020 0.1540 0.1540 0.1430 0.1461 41,105 +0.00(+2.17%)
Jun 24, 2020 0.1450 0.1500 0.1323 0.1430 47,413 +0.01(+4.38%)
Jun 23, 2020 0.1450 0.1450 0.1200 0.1370 125,350 -0.00(-2.84%)
Jun 22, 2020 0.1453 0.1530 0.1410 0.1410 36,192 -0.00(-2.62%)
Jun 19, 2020 0.1400 0.1450 0.1350 0.1448 46,600 +0.00(+2.33%)
Jun 18, 2020 0.1410 0.1434 0.1410 0.1415 16,378 +0.00(+0.35%)
Jun 17, 2020 0.1410 0.1500 0.1410 0.1410 46,905 -0.00(-3.23%)
Jun 16, 2020 0.1498 0.1498 0.1435 0.1457 34,800 +0.00(+0.00%)
Jun 15, 2020 0.1400 0.1500 0.1350 0.1457 231,750 +0.01(+5.43%)
Jun 12, 2020 0.1386 0.1400 0.1371 0.1382 24,200 -0.01(-4.95%)
Jun 11, 2020 0.1500 0.1500 0.1411 0.1454 40,600 -0.01(-3.71%)
Jun 10, 2020 0.1500 0.1510 0.1450 0.1510 100,587 +0.00(+0.73%)
Jun 09, 2020 0.1450 0.1500 0.1435 0.1499 53,509 +0.00(+1.28%)
Jun 08, 2020 0.1474 0.1500 0.1381 0.1480 41,476 -0.00(-1.33%)
Jun 05, 2020 0.1401 0.1620 0.1400 0.1500 66,400 +0.01(+7.14%)
Jun 04, 2020 0.1325 0.1530 0.1325 0.1400 28,853 -0.01(-6.35%)
Jun 03, 2020 0.1530 0.1530 0.1455 0.1495 53,880 -0.01(-3.55%)
Jun 02, 2020 0.1600 0.1600 0.1481 0.1550 77,373 -0.01(-3.13%)
Jun 01, 2020 0.1607 0.1650 0.1500 0.1600 105,150 +0.01(+6.81%)
May 29, 2020 0.1636 0.1730 0.1380 0.1498 64,800 -0.01(-6.26%)
May 28, 2020 0.1639 0.1722 0.1598 0.1598 28,302 +0.00(+0.63%)
May 27, 2020 0.1615 0.1615 0.1588 0.1588 5,004 +0.01(+5.44%)
May 26, 2020 0.1585 0.1709 0.1485 0.1506 57,940 +0.00(+1.07%)
May 22, 2020 0.1560 0.1600 0.1490 0.1490 43,300 -0.00(-2.61%)
May 21, 2020 0.1653 0.1653 0.1509 0.1530 19,750 -0.01(-6.54%)
May 20, 2020 0.1520 0.1690 0.1450 0.1637 70,050 -0.00(-0.79%)
May 19, 2020 0.1287 0.1650 0.1287 0.1650 150,650 +0.02(+17.86%)
May 18, 2020 0.1367 0.1500 0.1367 0.1400 86,056 +0.00(+2.41%)
May 15, 2020 0.1350 0.1400 0.1250 0.1367 113,600 +0.00(+2.09%)
May 14, 2020 0.1200 0.1339 0.1143 0.1339 142,745 +0.02(+18.50%)
May 13, 2020 0.1150 0.1150 0.1105 0.1130 13,785 +0.00(+0.71%)
May 12, 2020 0.1160 0.1160 0.1099 0.1122 12,332 -0.01(-9.30%)
May 11, 2020 0.1150 0.1243 0.1100 0.1237 100,900 +0.01(+7.57%)
May 08, 2020 0.1130 0.1164 0.1130 0.1150 28,400 +0.00(+2.68%)
May 07, 2020 0.1150 0.1153 0.1084 0.1120 43,814 -0.00(-3.78%)
May 06, 2020 0.1160 0.1164 0.1110 0.1164 26,053 -0.00(-1.02%)
May 05, 2020 0.1150 0.1217 0.1150 0.1176 37,300 -0.00(-2.41%)
May 04, 2020 0.1227 0.1227 0.1117 0.1205 205,501 -0.00(-2.03%)
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.