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 30, 2021 0.3500 0.3536 0.3180 0.3468 115,995 +0.03(+10.45%)
Jul 29, 2021 0.3098 0.3186 0.2845 0.3140 88,000 +0.01(+4.74%)
Jul 28, 2021 0.2886 0.2998 0.2822 0.2998 137,557 +0.03(+13.13%)
Jul 27, 2021 0.2867 0.2867 0.2630 0.2650 91,081 +0.01(+4.17%)
Jul 26, 2021 0.2448 0.2567 0.2400 0.2544 30,091 +0.02(+6.35%)
Jul 23, 2021 0.2429 0.2429 0.2392 0.2392 20,052 +0.01(+4.45%)
Jul 22, 2021 0.2400 0.2429 0.2290 0.2290 25,327 -0.01(-4.58%)
Jul 21, 2021 0.2487 0.2487 0.2400 0.2400 12,200 -0.00(-0.04%)
Jul 20, 2021 0.2331 0.2509 0.2331 0.2401 52,176 -0.02(-6.21%)
Jul 19, 2021 0.2645 0.2645 0.2419 0.2560 73,913 -0.00(-1.54%)
Jul 16, 2021 0.2742 0.2732 0.2590 0.2600 18,855 -0.03(-11.32%)
Jul 15, 2021 0.2727 0.2932 0.2585 0.2932 20,750 +0.02(+9.12%)
Jul 14, 2021 0.2700 0.2708 0.2687 0.2687 9,000 +0.01(+2.01%)
Jul 13, 2021 0.2630 0.2673 0.2592 0.2634 71,512 -0.01(-4.94%)
Jul 12, 2021 0.2576 0.2773 0.2576 0.2771 80,686 +0.02(+6.58%)
Jul 09, 2021 0.2503 0.2777 0.2503 0.2600 41,650 -0.01(-2.84%)
Jul 08, 2021 0.2769 0.2865 0.2554 0.2676 60,713 -0.01(-3.78%)
Jul 07, 2021 0.2878 0.2884 0.2759 0.2781 93,672 -0.00(-1.38%)
Jul 06, 2021 0.2700 0.2900 0.2700 0.2820 75,654 +0.02(+6.90%)
Jul 02, 2021 0.2810 0.2810 0.2541 0.2638 51,042 +0.01(+3.98%)
Jul 01, 2021 0.2500 0.2860 0.2500 0.2537 29,401 +0.00(+1.89%)
Jun 30, 2021 0.2300 0.2490 0.2300 0.2490 18,000 +0.01(+5.60%)
Jun 29, 2021 0.2290 0.2358 0.2290 0.2358 35,860 -0.00(-0.30%)
Jun 28, 2021 0.2235 0.2392 0.2235 0.2365 57,005 +0.00(+0.68%)
Jun 25, 2021 0.2404 0.2450 0.2300 0.2349 87,711 -0.00(-0.25%)
Jun 24, 2021 0.2500 0.2500 0.2285 0.2355 77,903 -0.01(-2.36%)
Jun 23, 2021 0.2425 0.2432 0.2395 0.2412 13,200 +0.00(+0.67%)
Jun 22, 2021 0.2235 0.2396 0.2235 0.2396 14,931 +0.01(+4.17%)
Jun 21, 2021 0.2300 0.2345 0.2203 0.2300 164,110 +0.00(+0.44%)
Jun 18, 2021 0.2270 0.2429 0.2200 0.2290 52,038 +0.00(+0.88%)
Jun 17, 2021 0.2389 0.2394 0.2221 0.2270 89,129 -0.01(-4.86%)
Jun 16, 2021 0.2388 0.2463 0.2357 0.2386 120,439 -0.00(-0.17%)
Jun 15, 2021 0.2469 0.2704 0.2350 0.2390 51,780 -0.01(-4.55%)
Jun 14, 2021 0.2711 0.2735 0.2502 0.2504 121,814 -0.02(-8.95%)
Jun 11, 2021 0.2822 0.2824 0.2701 0.2750 150,955 -0.01(-2.48%)
Jun 10, 2021 0.2900 0.2900 0.2628 0.2820 33,932 -0.01(-1.81%)
Jun 09, 2021 0.3057 0.3057 0.2843 0.2872 185,664 -0.02(-5.43%)
Jun 08, 2021 0.2970 0.3217 0.2970 0.3037 107,794 -0.03(-8.61%)
Jun 07, 2021 0.3423 0.3594 0.3250 0.3323 55,171 -0.02(-5.06%)
Jun 04, 2021 0.3400 0.3528 0.3300 0.3500 52,081 +0.01(+4.48%)
Jun 03, 2021 0.3344 0.3396 0.3256 0.3350 111,910 +0.02(+4.69%)
Jun 02, 2021 0.3100 0.3225 0.3050 0.3200 44,994 +0.00(+0.00%)
Jun 01, 2021 0.2984 0.3329 0.2984 0.3200 135,950 +0.01(+1.62%)
May 28, 2021 0.3182 0.3182 0.3077 0.3149 27,097 -0.00(-0.03%)
May 27, 2021 0.3175 0.3235 0.3139 0.3150 43,310 +0.01(+2.51%)
May 26, 2021 0.3226 0.3300 0.3073 0.3073 61,277 -0.01(-3.97%)
May 25, 2021 0.3344 0.3344 0.3200 0.3200 46,741 +0.00(+0.00%)
May 24, 2021 0.3300 0.3300 0.3200 0.3200 38,791 +0.00(+1.11%)
May 21, 2021 0.3280 0.3401 0.3165 0.3165 22,738 -0.01(-3.36%)
May 20, 2021 0.3600 0.3600 0.3254 0.3275 71,460 -0.02(-6.32%)
May 19, 2021 0.3500 0.3597 0.3468 0.3496 22,200 -0.00(-0.37%)
May 18, 2021 0.3450 0.3600 0.3450 0.3509 101,660 +0.00(+0.26%)
May 17, 2021 0.3462 0.3558 0.3449 0.3500 47,533 +0.00(+0.00%)
May 14, 2021 0.3200 0.3500 0.3200 0.3500 137,087 +0.01(+2.10%)
May 13, 2021 0.3548 0.3548 0.3274 0.3428 104,883 -0.00(-0.84%)
May 12, 2021 0.3626 0.3626 0.3351 0.3457 186,175 -0.02(-5.29%)
May 11, 2021 0.3700 0.3800 0.3553 0.3650 35,026 -0.01(-1.35%)
May 10, 2021 0.3650 0.3796 0.3600 0.3700 29,726 +0.01(+2.07%)
May 07, 2021 0.3600 0.3660 0.3551 0.3625 103,597 +0.00(+0.69%)
May 06, 2021 0.3672 0.3677 0.3569 0.3600 53,732 -0.00(-0.80%)
May 05, 2021 0.3650 0.3799 0.3600 0.3629 175,768 -0.01(-1.65%)
May 04, 2021 0.3700 0.3800 0.3662 0.3690 147,163 -0.01(-2.46%)
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.