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 (%)
Feb 28, 2019 0.3900 0.4002 0.3816 0.3840 43,300 -0.01(-3.59%)
Feb 27, 2019 0.4000 0.4000 0.3983 0.3983 35,500 +0.00(+0.15%)
Feb 26, 2019 0.3519 0.3988 0.3519 0.3977 43,439 +0.07(+20.52%)
Feb 25, 2019 0.3200 0.3300 0.3053 0.3300 61,500 +0.02(+6.45%)
Feb 22, 2019 0.2829 0.3100 0.2829 0.3100 1,800 +0.02(+8.70%)
Feb 21, 2019 0.3038 0.3038 0.2852 0.2852 13,050 -0.02(-6.80%)
Feb 20, 2019 0.3052 0.3083 0.3000 0.3060 11,400 -0.00(-0.97%)
Feb 19, 2019 0.2972 0.3090 0.2972 0.3090 13,425 +0.01(+4.96%)
Feb 15, 2019 0.2871 0.2994 0.2801 0.2944 34,800 -0.01(-3.48%)
Feb 14, 2019 0.3100 0.3180 0.2987 0.3050 52,323 -0.02(-6.15%)
Feb 13, 2019 0.2911 0.3286 0.2911 0.3250 31,274 +0.05(+17.12%)
Feb 12, 2019 0.2930 0.2930 0.2700 0.2775 24,000 -0.01(-4.31%)
Feb 11, 2019 0.3009 0.3009 0.2870 0.2900 3,525 +0.00(+0.00%)
Feb 08, 2019 0.3169 0.3180 0.2881 0.2900 23,800 -0.02(-7.05%)
Feb 07, 2019 0.2469 0.3120 0.2469 0.3120 33,378 +0.07(+31.31%)
Feb 05, 2019 0.2376 0.2376 0.2376 0 +0.00(+1.58%)
Feb 04, 2019 0.2367 0.2367 0.2334 0.2339 6,750 -0.01(-2.22%)
Feb 01, 2019 0.2494 0.2494 0.2384 0.2392 7,100 -0.00(-1.60%)
Jan 30, 2019 0.2431 0.2431 0.2431 0 -0.01(-4.67%)
Jan 29, 2019 0.2574 0.2574 0.2550 0.2550 2,600 +0.02(+6.43%)
Jan 28, 2019 0.2612 0.2612 0.2321 0.2396 28,800 -0.02(-8.83%)
Jan 25, 2019 0.2464 0.2643 0.2464 0.2628 9,900 +0.00(+1.08%)
Jan 24, 2019 0.2454 0.2600 0.2454 0.2600 9,437 +0.02(+8.56%)
Jan 23, 2019 0.2583 0.2658 0.2300 0.2395 6,800 -0.01(-2.36%)
Jan 22, 2019 0.2500 0.2500 0.2330 0.2453 56,300 -0.03(-11.19%)
Jan 17, 2019 0.2762 0.2762 0.2762 0 -0.02(-5.35%)
Jan 15, 2019 0.2918 0.2918 0.2918 0 +0.01(+4.74%)
Jan 14, 2019 0.2700 0.2930 0.2700 0.2786 4,900 -0.00(-0.50%)
Jan 11, 2019 0.2800 0.2930 0.2800 0.2800 18,900 -0.01(-3.45%)
Jan 10, 2019 0.2970 0.2970 0.2733 0.2900 11,220 -0.01(-4.23%)
Jan 09, 2019 0.2780 0.3028 0.2780 0.3028 11,258 -0.00(-0.07%)
Jan 08, 2019 0.2819 0.3030 0.2710 0.3030 17,900 +0.02(+6.09%)
Jan 07, 2019 0.3178 0.3291 0.2856 0.2856 44,500 -0.02(-7.87%)
Jan 04, 2019 0.3000 0.3190 0.2940 0.3100 11,700 +0.02(+5.80%)
Jan 03, 2019 0.3004 0.3004 0.2930 0.2930 4,000 +0.01(+3.21%)
Jan 02, 2019 0.2900 0.2900 0.2839 0.2839 1,029 -0.03(-8.36%)
Dec 31, 2018 0.2874 0.3116 0.2874 0.3098 7,200 +0.01(+3.61%)
Dec 28, 2018 0.2977 0.2990 0.2977 0.2990 10,400 -0.01(-3.95%)
Dec 27, 2018 0.3116 0.3116 0.3113 0.3113 4,000 -0.02(-4.92%)
Dec 24, 2018 0.3274 0.3274 0.3274 0 +0.07(+25.92%)
Dec 21, 2018 0.2600 0.2600 0.2600 0.2600 10,400 -0.01(-1.89%)
Dec 20, 2018 0.2596 0.2861 0.2596 0.2650 31,000 +0.03(+12.72%)
Dec 19, 2018 0.2225 0.2355 0.2172 0.2351 10,400 +0.02(+8.24%)
Dec 18, 2018 0.2172 0.2172 0.2172 0.2172 1,500 +0.00(+0.00%)
Dec 17, 2018 0.2172 0.2172 0.2172 0.2172 1,500 -0.00(-1.32%)
Dec 14, 2018 0.2500 0.2690 0.2201 0.2201 15,600 -0.04(-13.82%)
Dec 13, 2018 0.2374 0.2878 0.2374 0.2554 12,200 +0.01(+2.16%)
Dec 12, 2018 0.2485 0.2530 0.2380 0.2500 29,656 +0.00(+0.73%)
Dec 11, 2018 0.2482 0.2610 0.2482 0.2482 24,416 +0.00(+0.00%)
Dec 10, 2018 0.2482 0.2482 0.2482 0.2482 3,000 -0.01(-2.09%)
Dec 07, 2018 0.2093 0.2690 0.2093 0.2535 86,000 +0.07(+34.70%)
Dec 06, 2018 0.2031 0.2031 0.1882 0.1882 7,500 -0.02(-8.91%)
Dec 04, 2018 0.2300 0.2300 0.2066 0.2066 32,500 -0.02(-9.78%)
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.