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

Chakana Copper Corp (OP: CHKKF )

0.0775 +0.0025 (+3.33%)
Streaming Delayed Price Updated: 11:49 AM EDT, Apr 23, 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 23, 2024 0.0800 0.0800 0.0775 0.0775 260,000 +0.00(+3.33%)
Apr 22, 2024 0.0765 0.0781 0.0750 0.0750 69,689 -0.01(-6.48%)
Apr 19, 2024 0.0790 0.0802 0.0765 0.0802 65,000 -0.00(-0.12%)
Apr 18, 2024 0.0810 0.0810 0.0780 0.0803 162,250 -0.00(-0.86%)
Apr 17, 2024 0.0838 0.0841 0.0800 0.0810 92,940 -0.00(-3.57%)
Apr 16, 2024 0.0840 0.0849 0.0840 0.0840 22,200 -0.00(-1.18%)
Apr 15, 2024 0.0878 0.0881 0.0850 0.0850 117,072 +0.00(+1.19%)
Apr 12, 2024 0.0928 0.0994 0.0840 0.0840 42,600 -0.01(-12.23%)
Apr 11, 2024 0.1020 0.1020 0.0901 0.0957 99,901 -0.01(-7.09%)
Apr 10, 2024 0.0978 0.1031 0.0900 0.1030 188,821 +0.01(+5.53%)
Apr 09, 2024 0.0910 0.1000 0.0900 0.0976 150,886 +0.01(+5.40%)
Apr 08, 2024 0.0843 0.0940 0.0830 0.0926 286,053 +0.01(+10.90%)
Apr 05, 2024 0.0861 0.0861 0.0806 0.0835 28,500 -0.00(-2.11%)
Apr 04, 2024 0.0800 0.0854 0.0766 0.0853 476,758 +0.01(+7.97%)
Apr 03, 2024 0.0740 0.0831 0.0740 0.0790 171,130 -0.00(-1.99%)
Apr 02, 2024 0.0750 0.0806 0.0746 0.0806 133,526 +0.01(+7.47%)
Apr 01, 2024 0.0750 0.0750 0.0725 0.0750 104,000 +0.00(+0.00%)
Mar 28, 2024 0.0725 0.0750 0.0725 0.0750 284,817 +0.00(+3.16%)
Mar 27, 2024 0.0692 0.0750 0.0692 0.0727 12,792 -0.00(-1.36%)
Mar 26, 2024 0.0740 0.0744 0.0701 0.0737 356,391 -0.00(-0.41%)
Mar 25, 2024 0.0675 0.0740 0.0675 0.0740 160,101 +0.01(+11.45%)
Mar 22, 2024 0.0661 0.0670 0.0661 0.0664 7,928 +0.00(+0.61%)
Mar 21, 2024 0.0662 0.0691 0.0652 0.0660 105,500 -0.00(-0.45%)
Mar 20, 2024 0.0700 0.0700 0.0663 0.0663 53,100 -0.00(-5.29%)
Mar 19, 2024 0.0700 0.0700 0.0700 0.0700 23,500 -0.00(-3.18%)
Mar 18, 2024 0.0589 0.0723 0.0555 0.0723 30,500 +0.01(+20.50%)
Mar 15, 2024 0.0566 0.0605 0.0550 0.0600 225,849 +0.00(+1.35%)
Mar 14, 2024 0.0582 0.0599 0.0582 0.0592 36,300 -0.00(-2.47%)
Mar 13, 2024 0.0598 0.0607 0.0584 0.0607 118,000 +0.00(+4.66%)
Mar 12, 2024 0.0547 0.0600 0.0547 0.0580 155,550 +0.00(+0.00%)
Mar 11, 2024 0.0545 0.0600 0.0545 0.0580 272,650 -0.00(-2.68%)
Mar 08, 2024 0.0564 0.0596 0.0545 0.0596 112,249 +0.00(+5.86%)
Mar 07, 2024 0.0596 0.0596 0.0563 0.0563 15,751 -0.00(-0.18%)
Mar 06, 2024 0.0544 0.0564 0.0544 0.0564 3,550 +0.00(+0.71%)
Mar 05, 2024 0.0530 0.0595 0.0530 0.0560 174,000 -0.00(-5.08%)
Mar 04, 2024 0.0547 0.0590 0.0502 0.0590 150,746 +0.00(+8.66%)
Mar 01, 2024 0.0596 0.0596 0.0532 0.0543 229,195 -0.00(-1.27%)
Feb 29, 2024 0.0550 0.0550 0.0550 0.0550 41,000 -0.00(-7.41%)
Feb 28, 2024 0.0556 0.0594 0.0505 0.0594 103,600 -0.00(-0.34%)
Feb 27, 2024 0.0568 0.0596 0.0550 0.0596 70,600 -0.01(-8.17%)
Feb 26, 2024 0.0582 0.0649 0.0582 0.0649 42,100 +0.01(+8.53%)
Feb 23, 2024 0.0606 0.0606 0.0568 0.0598 212,000 +0.00(+2.75%)
Feb 22, 2024 0.0600 0.0600 0.0568 0.0582 128,700 -0.00(-1.36%)
Feb 21, 2024 0.0568 0.0590 0.0568 0.0590 20,116 +0.00(+3.87%)
Feb 20, 2024 0.0605 0.0605 0.0568 0.0568 146,531 -0.00(-1.73%)
Feb 16, 2024 0.0615 0.0615 0.0578 0.0578 20,785 +0.00(+0.00%)
Feb 15, 2024 0.0578 0.0594 0.0578 0.0578 130,000 -0.00(-3.67%)
Feb 14, 2024 0.0595 0.0632 0.0568 0.0600 53,088 +0.00(+0.17%)
Feb 13, 2024 0.0602 0.0602 0.0599 0.0599 18,700 -0.00(-0.50%)
Feb 12, 2024 0.0636 0.0636 0.0588 0.0602 208,592 -0.01(-17.53%)
Feb 09, 2024 0.0631 0.0730 0.0631 0.0730 133,649 +0.01(+14.06%)
Feb 08, 2024 0.0669 0.0669 0.0640 0.0640 36,000 +0.00(+2.07%)
Feb 07, 2024 0.0650 0.0651 0.0627 0.0627 50,245 -0.00(-6.42%)
Feb 06, 2024 0.0710 0.0720 0.0626 0.0670 341,458 +0.00(+0.30%)
Feb 05, 2024 0.0710 0.0710 0.0665 0.0668 46,165 -0.00(-6.57%)
Feb 02, 2024 0.0720 0.0758 0.0658 0.0715 58,814 +0.00(+2.73%)
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.