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

Chakana Copper Corp (OP: CHKKF )

0.0763 -0.0012 (-1.55%)
Streaming Delayed Price Updated: 1:55 PM EDT, Apr 24, 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 (%)
Aug 31, 2021 0.2565 0.2565 0.2519 0.2540 50,700 -0.00(-0.97%)
Aug 30, 2021 0.2640 0.2640 0.2493 0.2565 37,675 +0.01(+2.19%)
Aug 27, 2021 0.2530 0.2628 0.2500 0.2510 32,695 -0.00(-0.79%)
Aug 26, 2021 0.2533 0.2546 0.2505 0.2530 5,197 -0.01(-2.01%)
Aug 25, 2021 0.2493 0.2582 0.2493 0.2582 13,599 +0.00(+0.94%)
Aug 24, 2021 0.2570 0.2696 0.2541 0.2558 45,350 -0.00(-0.47%)
Aug 23, 2021 0.2397 0.2570 0.2397 0.2570 81,100 +0.01(+4.81%)
Aug 20, 2021 0.2550 0.2550 0.2388 0.2452 41,282 -0.01(-4.41%)
Aug 19, 2021 0.2550 0.2600 0.2550 0.2565 34,162 -0.00(-0.89%)
Aug 18, 2021 0.2660 0.2660 0.2588 0.2588 31,949 -0.00(-0.50%)
Aug 17, 2021 0.2703 0.2703 0.2601 0.2601 64,205 -0.01(-2.18%)
Aug 16, 2021 0.2753 0.2800 0.2630 0.2659 30,951 -0.01(-5.07%)
Aug 13, 2021 0.2800 0.2878 0.2752 0.2801 30,400 -0.01(-4.04%)
Aug 12, 2021 0.2788 0.2919 0.2788 0.2919 25,105 +0.01(+2.03%)
Aug 11, 2021 0.2917 0.2917 0.2848 0.2861 7,535 +0.00(+1.49%)
Aug 10, 2021 0.3099 0.3099 0.2800 0.2819 17,565 -0.01(-2.79%)
Aug 09, 2021 0.3106 0.3291 0.2900 0.2900 99,042 -0.02(-6.90%)
Aug 06, 2021 0.3219 0.3231 0.3100 0.3115 41,186 -0.01(-3.98%)
Aug 05, 2021 0.3300 0.3300 0.3156 0.3244 12,090 -0.00(-0.31%)
Aug 04, 2021 0.3455 0.3500 0.3212 0.3254 39,230 -0.01(-4.35%)
Aug 03, 2021 0.3660 0.3660 0.3322 0.3402 122,755 -0.03(-7.80%)
Aug 02, 2021 0.3600 0.3840 0.3285 0.3690 81,069 +0.02(+6.40%)
Jul 30, 2021 0.3500 0.3536 0.3180 0.3468 115,995 +0.03(+10.45%)
Jul 29, 2021 0.3098 0.3186 0.2845 0.3140 88,000 +0.01(+4.74%)
Jul 28, 2021 0.2886 0.2998 0.2822 0.2998 137,557 +0.03(+13.13%)
Jul 27, 2021 0.2867 0.2867 0.2630 0.2650 91,081 +0.01(+4.17%)
Jul 26, 2021 0.2448 0.2567 0.2400 0.2544 30,091 +0.02(+6.35%)
Jul 23, 2021 0.2429 0.2429 0.2392 0.2392 20,052 +0.01(+4.45%)
Jul 22, 2021 0.2400 0.2429 0.2290 0.2290 25,327 -0.01(-4.58%)
Jul 21, 2021 0.2487 0.2487 0.2400 0.2400 12,200 -0.00(-0.04%)
Jul 20, 2021 0.2331 0.2509 0.2331 0.2401 52,176 -0.02(-6.21%)
Jul 19, 2021 0.2645 0.2645 0.2419 0.2560 73,913 -0.00(-1.54%)
Jul 16, 2021 0.2742 0.2732 0.2590 0.2600 18,855 -0.03(-11.32%)
Jul 15, 2021 0.2727 0.2932 0.2585 0.2932 20,750 +0.02(+9.12%)
Jul 14, 2021 0.2700 0.2708 0.2687 0.2687 9,000 +0.01(+2.01%)
Jul 13, 2021 0.2630 0.2673 0.2592 0.2634 71,512 -0.01(-4.94%)
Jul 12, 2021 0.2576 0.2773 0.2576 0.2771 80,686 +0.02(+6.58%)
Jul 09, 2021 0.2503 0.2777 0.2503 0.2600 41,650 -0.01(-2.84%)
Jul 08, 2021 0.2769 0.2865 0.2554 0.2676 60,713 -0.01(-3.78%)
Jul 07, 2021 0.2878 0.2884 0.2759 0.2781 93,672 -0.00(-1.38%)
Jul 06, 2021 0.2700 0.2900 0.2700 0.2820 75,654 +0.02(+6.90%)
Jul 02, 2021 0.2810 0.2810 0.2541 0.2638 51,042 +0.01(+3.98%)
Jul 01, 2021 0.2500 0.2860 0.2500 0.2537 29,401 +0.00(+1.89%)
Jun 30, 2021 0.2300 0.2490 0.2300 0.2490 18,000 +0.01(+5.60%)
Jun 29, 2021 0.2290 0.2358 0.2290 0.2358 35,860 -0.00(-0.30%)
Jun 28, 2021 0.2235 0.2392 0.2235 0.2365 57,005 +0.00(+0.68%)
Jun 25, 2021 0.2404 0.2450 0.2300 0.2349 87,711 -0.00(-0.25%)
Jun 24, 2021 0.2500 0.2500 0.2285 0.2355 77,903 -0.01(-2.36%)
Jun 23, 2021 0.2425 0.2432 0.2395 0.2412 13,200 +0.00(+0.67%)
Jun 22, 2021 0.2235 0.2396 0.2235 0.2396 14,931 +0.01(+4.17%)
Jun 21, 2021 0.2300 0.2345 0.2203 0.2300 164,110 +0.00(+0.44%)
Jun 18, 2021 0.2270 0.2429 0.2200 0.2290 52,038 +0.00(+0.88%)
Jun 17, 2021 0.2389 0.2394 0.2221 0.2270 89,129 -0.01(-4.86%)
Jun 16, 2021 0.2388 0.2463 0.2357 0.2386 120,439 -0.00(-0.17%)
Jun 15, 2021 0.2469 0.2704 0.2350 0.2390 51,780 -0.01(-4.55%)
Jun 14, 2021 0.2711 0.2735 0.2502 0.2504 121,814 -0.02(-8.95%)
Jun 11, 2021 0.2822 0.2824 0.2701 0.2750 150,955 -0.01(-2.48%)
Jun 10, 2021 0.2900 0.2900 0.2628 0.2820 33,932 -0.01(-1.81%)
Jun 09, 2021 0.3057 0.3057 0.2843 0.2872 185,664 -0.02(-5.43%)
Jun 08, 2021 0.2970 0.3217 0.2970 0.3037 107,794 -0.03(-8.61%)
Jun 07, 2021 0.3423 0.3594 0.3250 0.3323 55,171 -0.02(-5.06%)
Jun 04, 2021 0.3400 0.3528 0.3300 0.3500 52,081 +0.01(+4.48%)
Jun 03, 2021 0.3344 0.3396 0.3256 0.3350 111,910 +0.02(+4.69%)
Jun 02, 2021 0.3100 0.3225 0.3050 0.3200 44,994 +0.00(+0.00%)
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.