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

Chakana Copper Corp (OP: CHKKF )

0.0899 +0.0049 (+5.76%)
Streaming Delayed Price Updated: 2:25 PM EDT, Apr 26, 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 (%)
May 30, 2019 0.2693 0.2693 0.2693 0 -0.00(-0.74%)
May 29, 2019 0.2713 0.2713 0.2713 0.2713 4,000 +0.01(+3.83%)
May 28, 2019 0.2710 0.2710 0.2600 0.2613 38,000 +0.00(+0.50%)
May 24, 2019 0.2620 0.2700 0.2600 0.2600 46,500 -0.02(-5.45%)
May 23, 2019 0.2750 0.2750 0.2649 0.2750 14,150 +0.00(+0.00%)
May 22, 2019 0.2815 0.2815 0.2750 0.2750 1,098 +0.00(+0.00%)
May 20, 2019 0.2750 0.2750 0.2750 0 -0.00(-1.26%)
May 17, 2019 0.2631 0.2785 0.2631 0.2785 5,000 +0.00(+1.24%)
May 16, 2019 0.2751 0.2751 0.2751 0.2751 8,100 -0.02(-5.85%)
May 15, 2019 0.2900 0.2990 0.2885 0.2922 21,688 -0.00(-1.62%)
May 14, 2019 0.2840 0.2970 0.2840 0.2970 3,623 +0.02(+7.38%)
May 13, 2019 0.2810 0.2810 0.2706 0.2766 4,990 -0.01(-3.92%)
May 10, 2019 0.2952 0.2952 0.2879 0.2879 2,200 -0.00(-0.72%)
May 09, 2019 0.2999 0.2999 0.2900 0.2900 9,423 -0.00(-0.62%)
May 08, 2019 0.2860 0.2918 0.2812 0.2918 13,459 +0.01(+2.75%)
May 07, 2019 0.3079 0.3079 0.2840 0.2840 42,773 -0.01(-2.07%)
May 06, 2019 0.2832 0.2912 0.2830 0.2900 13,740 -0.01(-3.62%)
May 03, 2019 0.2893 0.3009 0.2893 0.3009 44,600 +0.01(+4.30%)
May 02, 2019 0.2875 0.2885 0.2783 0.2885 17,000 +0.01(+3.04%)
May 01, 2019 0.2800 0.2859 0.2800 0.2800 15,400 +0.01(+2.49%)
Apr 29, 2019 0.2732 0.2732 0.2732 0 +0.01(+4.51%)
Apr 26, 2019 0.2686 0.2686 0.2480 0.2614 24,600 -0.02(-6.51%)
Apr 25, 2019 0.2704 0.2796 0.2704 0.2796 5,000 +0.01(+2.61%)
Apr 24, 2019 0.2826 0.2826 0.2643 0.2725 19,540 -0.01(-2.68%)
Apr 23, 2019 0.2800 0.2854 0.2800 0.2800 27,073 +0.00(+0.00%)
Apr 22, 2019 0.3017 0.3031 0.2800 0.2800 72,960 -0.03(-9.68%)
Apr 18, 2019 0.3166 0.3166 0.3100 0.3100 2,500 -0.00(-0.80%)
Apr 17, 2019 0.3158 0.3179 0.2902 0.3125 3,300 +0.01(+3.92%)
Apr 16, 2019 0.3007 0.3007 0.3007 0.3007 400 -0.02(-6.44%)
Apr 15, 2019 0.2850 0.3267 0.2850 0.3214 17,625 +0.02(+6.28%)
Apr 12, 2019 0.2843 0.3170 0.2843 0.3024 8,200 -0.00(-0.23%)
Apr 11, 2019 0.2975 0.3031 0.2975 0.3031 6,250 -0.01(-2.23%)
Apr 10, 2019 0.3050 0.3139 0.2900 0.3100 22,740 -0.00(-0.10%)
Apr 09, 2019 0.3050 0.3103 0.3050 0.3103 1,750 +0.01(+3.12%)
Apr 08, 2019 0.2945 0.3065 0.2945 0.3009 15,500 +0.01(+3.83%)
Apr 05, 2019 0.3050 0.3050 0.2850 0.2898 5,100 -0.02(-6.52%)
Apr 04, 2019 0.3065 0.3130 0.3000 0.3100 10,800 +0.01(+2.34%)
Apr 03, 2019 0.3000 0.3029 0.3000 0.3029 1,500 +0.01(+2.71%)
Apr 02, 2019 0.2990 0.3050 0.2787 0.2949 33,000 +0.00(+1.69%)
Apr 01, 2019 0.2810 0.2900 0.2810 0.2900 1,580 -0.01(-2.59%)
Mar 29, 2019 0.2977 0.2977 0.2977 0.2977 1,000 +0.01(+5.27%)
Mar 28, 2019 0.3090 0.3100 0.2828 0.2828 21,999 -0.02(-5.73%)
Mar 27, 2019 0.3101 0.3101 0.3000 0.3000 28,300 -0.02(-6.07%)
Mar 26, 2019 0.3194 0.3194 0.3194 0.3194 2,000 -0.00(-0.96%)
Mar 25, 2019 0.3240 0.3240 0.3071 0.3225 5,300 -0.00(-0.19%)
Mar 22, 2019 0.3232 0.3232 0.3147 0.3231 11,900 +0.01(+1.70%)
Mar 21, 2019 0.3273 0.3290 0.3116 0.3177 5,797 -0.01(-2.67%)
Mar 20, 2019 0.3300 0.3300 0.3200 0.3264 3,450 -0.00(-0.09%)
Mar 19, 2019 0.3230 0.3300 0.3200 0.3267 26,600 +0.01(+2.19%)
Mar 18, 2019 0.3375 0.3375 0.3101 0.3197 6,640 +0.01(+2.04%)
Mar 15, 2019 0.3133 0.3133 0.3133 0.3133 800 -0.00(-1.23%)
Mar 14, 2019 0.2950 0.3172 0.2877 0.3172 15,200 +0.02(+5.73%)
Mar 13, 2019 0.3210 0.3290 0.3000 0.3000 8,800 -0.03(-9.09%)
Mar 12, 2019 0.3104 0.3300 0.3104 0.3300 19,670 +0.01(+2.80%)
Mar 11, 2019 0.3260 0.3260 0.3152 0.3210 9,061 -0.01(-3.25%)
Mar 08, 2019 0.3230 0.3564 0.3230 0.3318 24,800 -0.00(-1.31%)
Mar 07, 2019 0.3300 0.3362 0.3199 0.3362 3,650 +0.03(+10.59%)
Mar 06, 2019 0.3150 0.3150 0.3040 0.3040 5,000 +0.00(+0.07%)
Mar 05, 2019 0.3439 0.3439 0.3038 0.3038 25,500 -0.05(-15.31%)
Mar 04, 2019 0.3498 0.3587 0.3498 0.3587 24,250 -0.01(-1.99%)
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.