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

Chakana Copper Corp (OP: CHKKF )

0.0808 -0.0075 (-8.49%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Dec 31, 2019 0.1820 0.1916 0.1820 0.1851 12,500 +0.00(+0.05%)
Dec 30, 2019 0.1836 0.1994 0.1810 0.1850 108,950 +0.00(+0.00%)
Dec 27, 2019 0.1727 0.1900 0.1727 0.1850 36,400 +0.01(+6.02%)
Dec 26, 2019 0.2000 0.2000 0.1610 0.1745 34,958 -0.02(-8.16%)
Dec 24, 2019 0.1805 0.1921 0.1800 0.1900 109,100 +0.01(+3.49%)
Dec 23, 2019 0.1877 0.1877 0.1836 0.1836 13,473 -0.00(-0.22%)
Dec 20, 2019 0.1750 0.1840 0.1670 0.1840 29,800 +0.01(+2.79%)
Dec 19, 2019 0.1670 0.1790 0.1670 0.1790 69,500 +0.02(+13.65%)
Dec 18, 2019 0.1537 0.1575 0.1537 0.1575 2,383 +0.01(+3.55%)
Dec 17, 2019 0.1533 0.1640 0.1521 0.1521 18,000 -0.01(-5.41%)
Dec 16, 2019 0.1650 0.1693 0.1570 0.1608 42,422 +0.01(+3.74%)
Dec 13, 2019 0.1707 0.1707 0.1542 0.1550 7,800 +0.00(+2.92%)
Dec 12, 2019 0.1500 0.1510 0.1405 0.1506 11,410 -0.01(-3.34%)
Dec 11, 2019 0.1400 0.1558 0.1400 0.1558 25,000 +0.01(+9.72%)
Dec 10, 2019 0.1400 0.1464 0.1400 0.1420 37,701 +0.00(+1.43%)
Dec 09, 2019 0.1400 0.1400 0.1265 0.1400 35,000 +0.02(+15.51%)
Dec 06, 2019 0.1300 0.1345 0.1194 0.1212 183,900 -0.01(-9.82%)
Dec 05, 2019 0.1200 0.1349 0.1200 0.1344 37,900 +0.01(+12.00%)
Dec 04, 2019 0.1153 0.1238 0.1153 0.1200 16,500 +0.00(+4.35%)
Dec 03, 2019 0.1100 0.1150 0.1071 0.1150 35,500 -0.00(-4.17%)
Dec 02, 2019 0.1175 0.1200 0.1175 0.1200 11,000 +0.00(+4.35%)
Nov 29, 2019 0.1107 0.1175 0.1107 0.1150 83,500 +0.01(+4.74%)
Nov 27, 2019 0.1120 0.1120 0.1075 0.1098 33,600 +0.00(+3.10%)
Nov 26, 2019 0.1108 0.1150 0.1065 0.1065 25,230 -0.01(-5.08%)
Nov 25, 2019 0.1065 0.1122 0.1002 0.1122 101,699 -0.01(-6.50%)
Nov 22, 2019 0.1168 0.1200 0.1065 0.1200 9,100 +0.01(+9.09%)
Nov 21, 2019 0.1149 0.1149 0.1100 0.1100 6,000 -0.01(-6.62%)
Nov 20, 2019 0.1160 0.1178 0.1160 0.1178 102,000 +0.00(+3.15%)
Nov 19, 2019 0.1193 0.1260 0.1135 0.1142 16,870 -0.00(-2.39%)
Nov 18, 2019 0.1172 0.1172 0.1170 0.1170 27,000 +0.00(+2.99%)
Nov 15, 2019 0.1125 0.1170 0.1125 0.1136 38,400 -0.00(-0.35%)
Nov 14, 2019 0.1140 0.1140 0.1140 0.1140 10,000 -0.00(-1.30%)
Nov 13, 2019 0.1155 0.1170 0.1155 0.1155 10,704 +0.01(+4.52%)
Nov 11, 2019 0.1105 0.1105 0.1105 0 -0.01(-5.56%)
Nov 08, 2019 0.1174 0.1180 0.1153 0.1170 158,700 -0.00(-2.50%)
Nov 07, 2019 0.1227 0.1227 0.1200 0.1200 203,000 -0.00(-0.58%)
Nov 06, 2019 0.1207 0.1207 0.1207 40 +0.00(+0.00%)
Nov 05, 2019 0.1480 0.1480 0.1199 0.1207 147,700 -0.02(-15.59%)
Nov 04, 2019 0.1063 0.1430 0.1063 0.1430 160,432 +0.04(+34.91%)
Nov 01, 2019 0.1105 0.1105 0.1060 0.1060 1,500 +0.00(+0.00%)
Oct 31, 2019 0.1060 0.1060 0.1060 0.1060 1,000 +0.00(+0.00%)
Oct 30, 2019 0.0992 0.1060 0.0992 0.1060 8,440 +0.00(+0.95%)
Oct 29, 2019 0.1139 0.1139 0.1050 0.1050 180,000 -0.01(-4.98%)
Oct 28, 2019 0.1130 0.1130 0.1105 0.1105 5,200 -0.00(-3.07%)
Oct 25, 2019 0.1150 0.1150 0.1140 0.1140 15,200 +0.00(+0.00%)
Oct 24, 2019 0.1144 0.1144 0.1140 0.1140 1,250 +0.00(+0.26%)
Oct 23, 2019 0.1130 0.1137 0.1006 0.1137 125,500 +0.01(+5.18%)
Oct 22, 2019 0.1090 0.1110 0.1012 0.1081 119,804 -0.01(-4.67%)
Oct 21, 2019 0.1146 0.1150 0.1100 0.1134 80,455 -0.00(-4.14%)
Oct 18, 2019 0.1150 0.1183 0.1150 0.1183 27,800 -0.00(-1.42%)
Oct 17, 2019 0.1159 0.1200 0.1150 0.1200 73,000 +0.00(+4.35%)
Oct 15, 2019 0.1150 0.1150 0.1150 0 -0.00(-2.13%)
Oct 14, 2019 0.1225 0.1225 0.1175 0.1175 11,790 -0.00(-2.08%)
Oct 11, 2019 0.1200 0.1219 0.1150 0.1200 48,000 +0.00(+0.00%)
Oct 10, 2019 0.1277 0.1277 0.1151 0.1200 17,000 +0.00(+0.00%)
Oct 09, 2019 0.1224 0.1224 0.1175 0.1200 65,500 -0.00(-3.61%)
Oct 08, 2019 0.1150 0.1245 0.1150 0.1245 37,990 +0.01(+8.26%)
Oct 07, 2019 0.1150 0.1259 0.1150 0.1150 150,806 +0.00(+0.00%)
Oct 04, 2019 0.1151 0.1191 0.1150 0.1150 46,900 +0.00(+0.00%)
Oct 03, 2019 0.1150 0.1191 0.1150 0.1150 18,600 -0.01(-5.66%)
Oct 02, 2019 0.1150 0.1219 0.1150 0.1219 167,400 +0.01(+10.02%)
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.