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 (%)
Oct 30, 2020 0.3700 0.3730 0.3500 0.3545 135,200 +0.01(+2.22%)
Oct 29, 2020 0.4040 0.4040 0.3468 0.3468 237,740 -0.02(-5.74%)
Oct 28, 2020 0.3966 0.4100 0.3600 0.3679 154,425 -0.02(-4.19%)
Oct 27, 2020 0.3955 0.4051 0.3800 0.3840 114,424 -0.01(-1.54%)
Oct 26, 2020 0.4200 0.4210 0.3800 0.3900 216,789 -0.04(-8.52%)
Oct 23, 2020 0.4750 0.4750 0.4200 0.4263 99,700 -0.03(-7.41%)
Oct 22, 2020 0.4950 0.4950 0.4550 0.4604 51,420 -0.03(-6.04%)
Oct 21, 2020 0.4454 0.5300 0.4454 0.4900 213,461 +0.03(+5.69%)
Oct 20, 2020 0.4209 0.4699 0.4100 0.4636 103,982 +0.03(+7.81%)
Oct 19, 2020 0.4100 0.4519 0.4100 0.4300 145,542 +0.02(+4.88%)
Oct 16, 2020 0.3950 0.4282 0.3900 0.4100 343,100 +0.02(+5.51%)
Oct 15, 2020 0.4120 0.4120 0.3800 0.3886 130,537 -0.01(-2.44%)
Oct 14, 2020 0.3994 0.4009 0.3840 0.3983 164,817 +0.02(+4.60%)
Oct 13, 2020 0.3942 0.4164 0.3700 0.3808 358,382 -0.03(-7.12%)
Oct 12, 2020 0.4100 0.4940 0.3899 0.4100 111,932 +0.04(+10.16%)
Oct 09, 2020 0.4320 0.4361 0.3722 0.3722 378,900 -0.07(-15.47%)
Oct 08, 2020 0.4500 0.4589 0.4306 0.4403 79,643 -0.01(-2.16%)
Oct 07, 2020 0.4500 0.4550 0.4500 0.4500 82,985 -0.00(-0.33%)
Oct 06, 2020 0.4579 0.4666 0.4515 0.4515 73,629 -0.03(-5.94%)
Oct 05, 2020 0.4556 0.4800 0.4399 0.4800 111,300 +0.01(+1.65%)
Oct 02, 2020 0.4809 0.4844 0.4461 0.4722 118,300 -0.00(-0.53%)
Oct 01, 2020 0.4800 0.4900 0.4694 0.4747 67,660 -0.02(-3.71%)
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%)
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.