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 (%)
Jul 29, 2022 0.0865 0.0873 0.0846 0.0873 16,750 +0.00(+1.51%)
Jul 28, 2022 0.0850 0.0870 0.0848 0.0860 30,500 +0.00(+4.88%)
Jul 27, 2022 0.0820 0.0831 0.0820 0.0820 45,000 -0.00(-3.53%)
Jul 26, 2022 0.0870 0.0870 0.0850 0.0850 2,300 -0.00(-2.41%)
Jul 25, 2022 0.0900 0.0900 0.0820 0.0871 28,204 -0.00(-3.65%)
Jul 22, 2022 0.0860 0.0904 0.0830 0.0904 110,050 +0.00(+2.15%)
Jul 21, 2022 0.0888 0.0951 0.0860 0.0885 38,500 +0.00(+2.19%)
Jul 20, 2022 0.0866 0.0866 0.0866 0.0866 5,000 -0.01(-9.03%)
Jul 19, 2022 0.0842 0.0952 0.0814 0.0952 12,750 +0.00(+1.93%)
Jul 18, 2022 0.0940 0.0944 0.0914 0.0934 19,300 +0.01(+8.23%)
Jul 15, 2022 0.0872 0.0872 0.0844 0.0863 11,400 -0.00(-3.03%)
Jul 14, 2022 0.0890 0.0890 0.0890 0.0890 10,000 -0.00(-1.00%)
Jul 13, 2022 0.0860 0.0906 0.0860 0.0899 7,800 -0.00(-0.22%)
Jul 12, 2022 0.0901 0.0901 0.0870 0.0901 7,400 +0.00(+0.11%)
Jul 11, 2022 0.0917 0.0917 0.0900 0.0900 112,100 -0.00(-4.05%)
Jul 08, 2022 0.0938 0.0938 0.0938 0.0938 253 -0.00(-0.53%)
Jul 07, 2022 0.0931 0.0943 0.0931 0.0943 100,000 +0.01(+6.67%)
Jul 06, 2022 0.0884 0.0884 0.0884 0.0884 10,010 -0.00(-3.91%)
Jul 05, 2022 0.0900 0.0920 0.0900 0.0920 49,625 -0.00(-4.47%)
Jul 01, 2022 0.1025 0.1057 0.0963 0.0963 12,000 -0.00(-0.62%)
Jun 30, 2022 0.0962 0.0969 0.0962 0.0969 2,300 +0.00(+2.76%)
Jun 29, 2022 0.0984 0.0984 0.0910 0.0943 10,260 -0.00(-4.46%)
Jun 28, 2022 0.0987 0.0987 0.0987 0.0987 1,500 +0.01(+6.93%)
Jun 27, 2022 0.0930 0.0960 0.0910 0.0923 71,600 -0.01(-8.88%)
Jun 24, 2022 0.0920 0.1013 0.0920 0.1013 31,500 +0.00(+3.47%)
Jun 23, 2022 0.1100 0.1100 0.0921 0.0979 111,097 -0.01(-11.00%)
Jun 22, 2022 0.1137 0.1137 0.1081 0.1100 98,500 +0.02(+21.28%)
Jun 17, 2022 0.0907 0 -0.01(-7.07%)
Jun 16, 2022 0.0980 0.1020 0.0976 0.0976 23,640 +0.01(+11.67%)
Jun 15, 2022 0.0933 0.0973 0.0873 0.0874 82,817 -0.00(-4.06%)
Jun 14, 2022 0.0950 0.1000 0.0873 0.0911 100,656 -0.01(-9.98%)
Jun 13, 2022 0.1004 0.1016 0.1000 0.1012 36,304 -0.01(-7.66%)
Jun 10, 2022 0.1219 0.1300 0.1060 0.1096 34,264 -0.01(-9.20%)
Jun 09, 2022 0.1271 0.1310 0.1207 0.1207 33,900 +0.01(+4.32%)
Jun 07, 2022 0.1157 69 -0.00(-2.03%)
Jun 06, 2022 0.1275 0.1305 0.1181 0.1181 116,500 -0.01(-7.37%)
Jun 03, 2022 0.1290 0.1290 0.1137 0.1275 40,400 +0.00(+2.00%)
Jun 02, 2022 0.1190 0.1279 0.1190 0.1250 52,124 +0.01(+4.69%)
Jun 01, 2022 0.1192 0.1195 0.1186 0.1194 22,412 +0.00(+3.02%)
May 31, 2022 0.1153 0.1200 0.1129 0.1159 39,000 +0.00(+2.66%)
May 27, 2022 0.1042 0.1130 0.1000 0.1129 7,000 +0.01(+13.13%)
May 26, 2022 0.0932 0.1026 0.0932 0.0998 103,500 +0.01(+6.85%)
May 25, 2022 0.1000 0.1000 0.0934 0.0934 43,400 -0.00(-0.95%)
May 24, 2022 0.0894 0.0943 0.0894 0.0943 11,929 +0.01(+8.14%)
May 23, 2022 0.0883 0.0883 0.0872 0.0872 4,000 -0.00(-3.11%)
May 20, 2022 0.0928 0.0928 0.0900 0.0900 20,000 -0.01(-7.12%)
May 19, 2022 0.0907 0.0970 0.0859 0.0969 80,672 +0.00(+3.09%)
May 18, 2022 0.0951 0.0951 0.0900 0.0940 12,277 -0.00(-0.21%)
May 17, 2022 0.0902 0.0942 0.0899 0.0942 38,000 +0.00(+5.49%)
May 16, 2022 0.0972 0.0972 0.0893 0.0893 54,400 -0.00(-3.98%)
May 13, 2022 0.0873 0.0930 0.0873 0.0930 13,000 -0.00(-3.02%)
May 12, 2022 0.0966 0.0975 0.0910 0.0959 75,000 -0.01(-5.80%)
May 11, 2022 0.0900 0.1018 0.0900 0.1018 43,150 -0.01(-5.48%)
May 10, 2022 0.1097 0.1097 0.1029 0.1077 82,701 +0.01(+6.63%)
May 09, 2022 0.1000 0.1078 0.0923 0.1010 203,300 -0.00(-1.37%)
May 06, 2022 0.1090 0.1090 0.1024 0.1024 34,000 -0.01(-6.91%)
May 05, 2022 0.1099 0.1100 0.1070 0.1100 21,036 +0.01(+5.47%)
May 04, 2022 0.1090 0.1090 0.1043 0.1043 2,500 -0.01(-5.87%)
May 03, 2022 0.1009 0.1108 0.0981 0.1108 83,224 +0.01(+6.64%)
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.