Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chakana Copper Corp (OP: CHKKF )

0.0770 -0.0007 (-0.90%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 8, 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 (%)
Sep 30, 2020 0.5157 0.5157 0.4863 0.4930 57,103 -0.02(-3.37%)
Sep 29, 2020 0.5400 0.5400 0.4971 0.5102 160,974 -0.03(-5.95%)
Sep 28, 2020 0.5531 0.5636 0.5271 0.5425 158,589 +0.01(+1.59%)
Sep 25, 2020 0.5266 0.5414 0.5083 0.5340 72,000 +0.02(+3.87%)
Sep 24, 2020 0.5327 0.5328 0.4700 0.5141 175,600 +0.01(+1.80%)
Sep 23, 2020 0.5628 0.6119 0.4750 0.5050 401,391 -0.06(-11.00%)
Sep 22, 2020 0.5710 0.5770 0.5589 0.5674 95,083 -0.00(-0.07%)
Sep 21, 2020 0.5990 0.6100 0.5450 0.5678 301,957 -0.01(-2.10%)
Sep 18, 2020 0.5689 0.6099 0.5600 0.5800 505,800 +0.02(+3.46%)
Sep 17, 2020 0.5607 0.5800 0.5338 0.5606 472,022 -0.01(-2.16%)
Sep 16, 2020 0.5400 0.5730 0.5383 0.5730 105,133 +0.02(+4.18%)
Sep 15, 2020 0.5554 0.5730 0.5327 0.5500 227,927 +0.00(+0.00%)
Sep 14, 2020 0.5049 0.5500 0.4869 0.5500 273,900 +0.08(+16.97%)
Sep 11, 2020 0.5083 0.5118 0.4690 0.4702 65,000 -0.02(-4.04%)
Sep 10, 2020 0.4988 0.5153 0.4888 0.4900 100,493 +0.00(+0.06%)
Sep 09, 2020 0.4800 0.4897 0.4501 0.4897 116,429 +0.01(+2.02%)
Sep 08, 2020 0.4830 0.5200 0.4775 0.4800 105,825 -0.04(-7.21%)
Sep 04, 2020 0.5000 0.5337 0.4786 0.5173 307,900 +0.01(+2.44%)
Sep 03, 2020 0.5200 0.5476 0.5025 0.5050 143,151 -0.03(-4.72%)
Sep 02, 2020 0.5500 0.5500 0.5100 0.5300 152,018 +0.00(+0.00%)
Sep 01, 2020 0.5225 0.5500 0.5200 0.5300 117,648 +0.02(+4.37%)
Aug 31, 2020 0.5034 0.5355 0.4963 0.5078 378,076 +0.04(+8.04%)
Aug 28, 2020 0.4603 0.4762 0.4100 0.4700 364,900 +0.05(+11.06%)
Aug 27, 2020 0.4135 0.4232 0.4010 0.4232 33,680 +0.00(+0.76%)
Aug 26, 2020 0.3849 0.4214 0.3828 0.4200 31,765 +0.03(+7.69%)
Aug 25, 2020 0.4000 0.4100 0.3714 0.3900 148,501 -0.02(-4.88%)
Aug 24, 2020 0.4280 0.4280 0.4000 0.4100 95,350 -0.02(-3.53%)
Aug 21, 2020 0.4274 0.4446 0.4150 0.4250 58,100 -0.01(-2.30%)
Aug 20, 2020 0.4350 0.4519 0.4155 0.4350 95,594 -0.01(-1.14%)
Aug 19, 2020 0.4800 0.4800 0.4257 0.4400 36,141 -0.02(-4.56%)
Aug 18, 2020 0.4200 0.4665 0.4000 0.4610 222,818 +0.04(+9.89%)
Aug 17, 2020 0.4008 0.4360 0.3856 0.4195 104,724 +0.04(+10.10%)
Aug 14, 2020 0.4040 0.4041 0.3738 0.3810 110,200 -0.02(-5.69%)
Aug 13, 2020 0.4293 0.4347 0.4000 0.4040 182,278 -0.03(-6.74%)
Aug 12, 2020 0.4414 0.4416 0.4200 0.4332 153,551 -0.02(-3.99%)
Aug 11, 2020 0.4600 0.4700 0.4205 0.4512 120,000 -0.02(-4.00%)
Aug 10, 2020 0.5000 0.5060 0.4320 0.4700 299,300 -0.03(-6.00%)
Aug 07, 2020 0.4420 0.5000 0.4300 0.5000 120,200 +0.05(+12.36%)
Aug 06, 2020 0.4800 0.5040 0.4300 0.4450 348,954 -0.04(-8.23%)
Aug 05, 2020 0.4200 0.5874 0.4041 0.4849 1,359,223 +0.07(+18.15%)
Aug 04, 2020 0.3970 0.4160 0.3750 0.4104 240,587 +0.01(+2.60%)
Aug 03, 2020 0.3859 0.4079 0.3859 0.4000 83,077 +0.03(+7.53%)
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%)
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.