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

Chakana Copper Corp (OP: CHKKF )

0.0770 -0.0033 (-4.11%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 19, 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 (%)
Apr 29, 2022 0.1176 0.1176 0.1103 0.1150 70,700 +0.00(+3.05%)
Apr 28, 2022 0.1100 0.1158 0.1100 0.1116 11,080 -0.00(-1.15%)
Apr 27, 2022 0.1090 0.1200 0.1014 0.1129 192,668 +0.00(+3.58%)
Apr 26, 2022 0.1204 0.1206 0.1090 0.1090 27,107 -0.01(-10.07%)
Apr 25, 2022 0.1330 0.1330 0.1195 0.1212 115,905 -0.01(-10.49%)
Apr 22, 2022 0.1462 0.1491 0.1300 0.1354 181,759 -0.02(-10.98%)
Apr 21, 2022 0.1420 0.1521 0.1420 0.1521 13,000 +0.00(+0.73%)
Apr 20, 2022 0.1520 0.1525 0.1510 0.1510 54,825 +0.00(+2.37%)
Apr 19, 2022 0.1465 0.1475 0.1465 0.1475 2,513 -0.00(-1.67%)
Apr 18, 2022 0.1512 0.1522 0.1500 0.1500 153,099 -0.00(-1.12%)
Apr 14, 2022 0.1640 0.1640 0.1434 0.1517 18,200 +0.01(+4.62%)
Apr 13, 2022 0.1515 0.1515 0.1429 0.1450 59,700 -0.00(-1.16%)
Apr 12, 2022 0.1460 0.1520 0.1430 0.1467 58,000 -0.00(-1.87%)
Apr 11, 2022 0.1600 0.1600 0.1458 0.1495 75,500 -0.01(-4.59%)
Apr 08, 2022 0.1520 0.1567 0.1488 0.1567 97,503 +0.01(+7.99%)
Apr 07, 2022 0.1481 0.1483 0.1451 0.1451 5,194 +0.00(+0.07%)
Apr 06, 2022 0.1507 0.1577 0.1450 0.1450 175,894 -0.01(-4.92%)
Apr 05, 2022 0.1619 0.1619 0.1525 0.1525 36,804 -0.01(-4.69%)
Apr 04, 2022 0.1582 0.1601 0.1581 0.1600 36,717 +0.00(+1.52%)
Apr 01, 2022 0.1650 0.1650 0.1553 0.1576 54,900 -0.01(-6.91%)
Mar 31, 2022 0.1691 0.1693 0.1691 0.1693 11,317 +0.00(+0.83%)
Mar 30, 2022 0.1677 0.1679 0.1677 0.1679 6,050 +0.01(+6.60%)
Mar 29, 2022 0.1570 0.1600 0.1550 0.1575 11,500 -0.01(-4.55%)
Mar 28, 2022 0.1500 0.1684 0.1500 0.1650 55,100 +0.00(+1.48%)
Mar 25, 2022 0.1757 0.1757 0.1575 0.1626 151,780 -0.01(-7.88%)
Mar 24, 2022 0.1750 0.1798 0.1750 0.1765 31,177 +0.00(+1.20%)
Mar 23, 2022 0.1691 0.1750 0.1600 0.1744 51,981 +0.01(+5.95%)
Mar 21, 2022 0.1646 0 +0.00(+2.87%)
Mar 18, 2022 0.1600 0.1604 0.1520 0.1600 64,750 -0.00(-0.68%)
Mar 17, 2022 0.1639 0.1639 0.1529 0.1611 129,200 -0.00(-0.86%)
Mar 16, 2022 0.1572 0.1625 0.1500 0.1625 52,145 +0.01(+8.33%)
Mar 15, 2022 0.1432 0.1549 0.1432 0.1500 22,200 -0.00(-1.19%)
Mar 14, 2022 0.1700 0.1700 0.1417 0.1518 41,747 -0.01(-8.11%)
Mar 11, 2022 0.1550 0.1674 0.1550 0.1652 17,194 +0.01(+7.27%)
Mar 10, 2022 0.1520 0.1550 0.1500 0.1540 92,650 -0.00(-0.65%)
Mar 09, 2022 0.1600 0.1604 0.1550 0.1550 37,050 -0.01(-3.13%)
Mar 08, 2022 0.1583 0.1616 0.1558 0.1600 54,701 +0.00(+1.14%)
Mar 07, 2022 0.1591 0.1650 0.1550 0.1582 66,276 -0.01(-5.33%)
Mar 04, 2022 0.1740 0.1740 0.1600 0.1671 83,711 -0.00(-1.88%)
Mar 03, 2022 0.1850 0.1850 0.1697 0.1703 36,982 -0.01(-7.19%)
Mar 02, 2022 0.1780 0.1835 0.1779 0.1835 15,496 +0.01(+7.18%)
Mar 01, 2022 0.1805 0.1873 0.1700 0.1712 59,839 -0.01(-5.52%)
Feb 28, 2022 0.1715 0.1812 0.1715 0.1812 58,181 +0.02(+13.25%)
Feb 25, 2022 0.1600 0.1600 0.1575 0.1600 29,096 -0.01(-5.49%)
Feb 24, 2022 0.1800 0.1850 0.1693 0.1693 32,432 -0.01(-6.15%)
Feb 23, 2022 0.1720 0.1804 0.1720 0.1804 67,293 +0.01(+4.52%)
Feb 22, 2022 0.1715 0.1726 0.1715 0.1726 30,270 -0.00(-1.03%)
Feb 18, 2022 0.1744 0 +0.00(+1.34%)
Feb 17, 2022 0.1745 0.1745 0.1700 0.1721 25,500 -0.00(-1.32%)
Feb 16, 2022 0.1708 0.1744 0.1708 0.1744 28,650 +0.00(+0.40%)
Feb 15, 2022 0.1580 0.1737 0.1570 0.1737 52,000 +0.02(+10.64%)
Feb 14, 2022 0.1700 0.1700 0.1537 0.1570 65,999 -0.01(-5.42%)
Feb 11, 2022 0.1535 0.1696 0.1535 0.1660 98,850 +0.00(+0.61%)
Feb 10, 2022 0.1600 0.1704 0.1503 0.1650 126,565 +0.00(+0.24%)
Feb 09, 2022 0.1613 0.1708 0.1602 0.1646 21,853 +0.00(+2.05%)
Feb 08, 2022 0.1706 0.1706 0.1613 0.1613 11,500 -0.01(-3.82%)
Feb 07, 2022 0.1740 0.1740 0.1611 0.1677 86,715 -0.00(-1.87%)
Feb 04, 2022 0.1700 0.1723 0.1684 0.1709 14,124 -0.00(-0.81%)
Feb 03, 2022 0.1750 0.1827 0.1723 0.1723 140,845 -0.01(-5.85%)
Feb 02, 2022 0.1800 0.1830 0.1791 0.1830 25,343 +0.00(+1.67%)
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.