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

Chakana Copper Corp (OP: CHKKF )

0.0800 -0.0083 (-9.40%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 2, 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 (%)
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%)
Dec 03, 2018 0.2150 0.2400 0.2150 0.2290 17,050 +0.02(+11.17%)
Nov 30, 2018 0.2273 0.2273 0.2060 0.2060 21,500 +0.01(+3.00%)
Nov 29, 2018 0.2200 0.2200 0.2000 0.2000 21,400 -0.02(-9.09%)
Nov 28, 2018 0.1894 0.2250 0.1890 0.2200 42,600 +0.02(+11.39%)
Nov 27, 2018 0.2000 0.2046 0.1950 0.1975 8,040 -0.01(-5.95%)
Nov 26, 2018 0.2200 0.2200 0.2096 0.2100 46,475 -0.01(-4.55%)
Nov 21, 2018 0.2200 0.2200 0.2200 0 -0.02(-9.95%)
Nov 20, 2018 0.2243 0.2510 0.2243 0.2443 4,575 +0.01(+3.04%)
Nov 19, 2018 0.2518 0.2518 0.2300 0.2371 15,957 -0.02(-6.40%)
Nov 16, 2018 0.2549 0.2600 0.2533 0.2533 27,500 -0.01(-3.69%)
Nov 15, 2018 0.2400 0.2630 0.2400 0.2630 132,000 +0.01(+3.14%)
Nov 14, 2018 0.2454 0.2550 0.2429 0.2550 12,800 +0.01(+2.12%)
Nov 13, 2018 0.2497 0.2497 0.2497 0.2497 100 +0.00(+0.00%)
Nov 12, 2018 0.2482 0.2500 0.2477 0.2497 27,500 +0.01(+3.96%)
Nov 09, 2018 0.2405 0.2405 0.2365 0.2402 4,000 -0.01(-4.68%)
Nov 08, 2018 0.2398 0.2536 0.2398 0.2520 27,500 -0.00(-0.71%)
Nov 07, 2018 0.2636 0.2674 0.2461 0.2538 48,234 -0.01(-4.23%)
Nov 06, 2018 0.2830 0.2830 0.2612 0.2650 32,500 -0.00(-0.86%)
Nov 05, 2018 0.2734 0.2734 0.2650 0.2673 5,957 +0.00(+1.75%)
Nov 02, 2018 0.2582 0.2627 0.2536 0.2627 27,200 +0.00(+1.90%)
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.