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 (%)
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%)
Oct 01, 2019 0.1200 0.1200 0.1000 0.1108 39,000 -0.01(-7.74%)
Sep 30, 2019 0.1201 0.1300 0.1201 0.1201 61,081 -0.00(-1.40%)
Sep 27, 2019 0.1209 0.1246 0.1136 0.1218 82,800 -0.00(-2.01%)
Sep 26, 2019 0.1200 0.1279 0.1157 0.1243 213,802 -0.00(-0.64%)
Sep 25, 2019 0.1280 0.1280 0.1251 0.1251 9,300 -0.00(-2.42%)
Sep 24, 2019 0.1421 0.1434 0.1281 0.1282 49,267 -0.02(-10.60%)
Sep 23, 2019 0.1290 0.1434 0.1290 0.1434 7,218 +0.01(+4.37%)
Sep 20, 2019 0.1336 0.1374 0.1336 0.1374 3,700 -0.00(-2.97%)
Sep 19, 2019 0.1400 0.1416 0.1400 0.1416 26,000 +0.00(+0.00%)
Sep 18, 2019 0.1416 0.1416 0.1416 0.1416 6,000 -0.01(-4.90%)
Sep 17, 2019 0.1543 0.1543 0.1450 0.1489 17,880 +0.00(+1.57%)
Sep 16, 2019 0.1520 0.1520 0.1450 0.1466 28,000 +0.00(+2.88%)
Sep 13, 2019 0.1425 0.1425 0.1415 0.1425 79,000 -0.01(-3.52%)
Sep 12, 2019 0.1600 0.1600 0.1477 0.1477 5,858 -0.02(-13.12%)
Sep 11, 2019 0.1700 0.1700 0.1700 0.1700 5,800 -0.00(-0.06%)
Sep 10, 2019 0.1725 0.1725 0.1650 0.1701 29,500 +0.01(+3.97%)
Sep 09, 2019 0.1652 0.1705 0.1636 0.1636 5,108 -0.00(-0.85%)
Sep 06, 2019 0.1706 0.1860 0.1650 0.1650 30,000 -0.01(-4.79%)
Sep 05, 2019 0.1627 0.1853 0.1627 0.1733 40,300 +0.02(+15.30%)
Sep 04, 2019 0.1488 0.1522 0.1488 0.1503 14,000 +0.01(+4.45%)
Sep 03, 2019 0.1491 0.1500 0.1439 0.1439 20,020 -0.00(-2.97%)
Aug 30, 2019 0.1472 0.1565 0.1472 0.1483 14,500 -0.00(-1.46%)
Aug 29, 2019 0.1634 0.1634 0.1505 0.1505 28,223 -0.01(-5.94%)
Aug 28, 2019 0.1655 0.1710 0.1600 0.1600 15,000 -0.01(-5.88%)
Aug 27, 2019 0.1574 0.1700 0.1574 0.1700 6,900 +0.03(+18.88%)
Aug 26, 2019 0.1446 0.1500 0.1401 0.1430 16,120 -0.01(-4.60%)
Aug 23, 2019 0.1440 0.1512 0.1440 0.1499 69,000 -0.00(-0.66%)
Aug 22, 2019 0.1600 0.1600 0.1480 0.1509 39,833 -0.01(-5.81%)
Aug 21, 2019 0.1602 0.1602 0.1602 0.1602 1,000 +0.00(+2.17%)
Aug 20, 2019 0.1385 0.1568 0.1370 0.1568 51,311 +0.02(+14.29%)
Aug 19, 2019 0.1623 0.1712 0.1370 0.1372 48,061 -0.03(-16.60%)
Aug 16, 2019 0.1676 0.1757 0.1645 0.1645 21,700 -0.01(-4.86%)
Aug 15, 2019 0.1671 0.1729 0.1671 0.1729 7,600 -0.01(-3.08%)
Aug 14, 2019 0.1970 0.1970 0.1640 0.1784 22,156 -0.01(-5.56%)
Aug 13, 2019 0.1929 0.1929 0.1862 0.1889 9,000 -0.00(-1.31%)
Aug 12, 2019 0.1895 0.1952 0.1895 0.1914 20,500 -0.00(-1.69%)
Aug 09, 2019 0.1928 0.2002 0.1900 0.1947 11,500 +0.01(+3.62%)
Aug 08, 2019 0.1826 0.1879 0.1826 0.1879 15,500 +0.00(+1.51%)
Aug 07, 2019 0.1834 0.1907 0.1726 0.1851 67,891 -0.00(-0.54%)
Aug 06, 2019 0.2094 0.2094 0.1805 0.1861 161,400 -0.02(-11.80%)
Aug 05, 2019 0.2160 0.2199 0.2110 0.2110 21,900 -0.01(-2.36%)
Aug 02, 2019 0.2250 0.2250 0.2071 0.2161 16,900 +0.00(+1.03%)
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.