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

Chakana Copper Corp (OP: CHKKF )

0.0890 +0.0100 (+12.66%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 3, 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 30, 2020 0.1240 0.1310 0.1218 0.1235 19,800 +0.01(+4.66%)
Apr 29, 2020 0.1300 0.1300 0.1180 0.1180 31,545 -0.01(-6.27%)
Apr 28, 2020 0.1200 0.1259 0.1200 0.1259 30,200 +0.00(+1.53%)
Apr 27, 2020 0.1157 0.1252 0.1157 0.1240 37,500 -0.00(-0.64%)
Apr 24, 2020 0.1330 0.1330 0.1200 0.1248 11,000 -0.01(-4.00%)
Apr 23, 2020 0.1200 0.1300 0.1200 0.1300 28,650 +0.01(+8.33%)
Apr 22, 2020 0.1237 0.1280 0.1200 0.1200 45,500 +0.00(+0.00%)
Apr 21, 2020 0.1350 0.1370 0.1200 0.1200 71,250 -0.01(-9.77%)
Apr 20, 2020 0.1374 0.1465 0.1300 0.1330 65,730 +0.00(+2.31%)
Apr 17, 2020 0.1400 0.1400 0.1230 0.1300 49,000 -0.01(-7.14%)
Apr 16, 2020 0.1370 0.1400 0.1230 0.1400 57,965 +0.02(+13.82%)
Apr 15, 2020 0.1598 0.1598 0.1230 0.1230 113,486 -0.03(-21.90%)
Apr 14, 2020 0.1909 0.1920 0.1408 0.1575 281,646 +0.02(+12.02%)
Apr 13, 2020 0.0950 0.1406 0.0915 0.1406 373,678 +0.05(+53.66%)
Apr 09, 2020 0.0760 0.0915 0.0760 0.0915 4,300 +0.00(+1.67%)
Apr 08, 2020 0.0815 0.0960 0.0815 0.0900 73,000 +0.00(+0.11%)
Apr 07, 2020 0.0900 0.0900 0.0899 0.0899 32,000 -0.01(-7.32%)
Apr 06, 2020 0.1010 0.1010 0.0905 0.0970 67,300 +0.01(+7.78%)
Apr 03, 2020 0.0950 0.0968 0.0900 0.0900 25,700 +0.00(+1.35%)
Apr 02, 2020 0.0840 0.0888 0.0741 0.0888 21,224 +0.00(+4.59%)
Apr 01, 2020 0.0870 0.0990 0.0849 0.0849 8,373 -0.00(-2.41%)
Mar 31, 2020 0.0870 0.0870 0.0870 0.0870 374 +0.01(+20.83%)
Mar 30, 2020 0.0710 0.0863 0.0710 0.0720 24,568 -0.00(-5.64%)
Mar 27, 2020 0.0700 0.0763 0.0700 0.0763 31,300 -0.00(-1.42%)
Mar 26, 2020 0.0825 0.0825 0.0700 0.0774 37,300 -0.01(-6.63%)
Mar 25, 2020 0.0913 0.0929 0.0829 0.0829 40,000 +0.01(+12.48%)
Mar 24, 2020 0.0700 0.0737 0.0694 0.0737 71,492 +0.01(+18.87%)
Mar 23, 2020 0.0600 0.0646 0.0557 0.0620 85,321 +0.01(+12.73%)
Mar 20, 2020 0.0670 0.0700 0.0550 0.0550 115,000 -0.01(-17.91%)
Mar 19, 2020 0.0670 0.0670 0.0613 0.0670 79,575 -0.00(-0.30%)
Mar 18, 2020 0.0630 0.0672 0.0600 0.0672 67,334 -0.00(-2.04%)
Mar 17, 2020 0.0583 0.0700 0.0500 0.0686 274,643 -0.00(-2.00%)
Mar 16, 2020 0.0794 0.0885 0.0700 0.0700 106,397 -0.00(-5.53%)
Mar 13, 2020 0.0900 0.0942 0.0718 0.0741 126,500 -0.02(-22.00%)
Mar 12, 2020 0.1100 0.1100 0.0950 0.0950 297,454 -0.02(-20.17%)
Mar 11, 2020 0.1333 0.1333 0.1092 0.1190 106,544 -0.01(-7.75%)
Mar 10, 2020 0.1290 0.1330 0.1265 0.1290 32,200 -0.01(-3.73%)
Mar 09, 2020 0.1490 0.1490 0.1256 0.1340 202,836 -0.03(-16.30%)
Mar 06, 2020 0.1575 0.1650 0.1571 0.1601 46,000 -0.00(-1.42%)
Mar 05, 2020 0.1639 0.1771 0.1550 0.1624 46,640 +0.00(+1.50%)
Mar 04, 2020 0.1481 0.1600 0.1474 0.1600 104,100 +0.01(+6.67%)
Mar 03, 2020 0.1500 0.1507 0.1420 0.1500 102,350 +0.01(+5.63%)
Mar 02, 2020 0.1375 0.1466 0.1258 0.1420 85,829 +0.00(+1.57%)
Feb 28, 2020 0.1450 0.1450 0.1250 0.1398 535,600 -0.01(-5.41%)
Feb 27, 2020 0.1408 0.1550 0.1400 0.1478 658,164 +0.01(+9.48%)
Feb 26, 2020 0.1262 0.1350 0.1262 0.1350 17,272 +0.01(+3.85%)
Feb 25, 2020 0.1332 0.1378 0.1300 0.1300 53,036 -0.01(-7.14%)
Feb 24, 2020 0.1470 0.1480 0.1388 0.1400 15,800 -0.01(-5.02%)
Feb 21, 2020 0.1395 0.1492 0.1310 0.1474 122,900 +0.02(+14.80%)
Feb 20, 2020 0.1300 0.1300 0.1266 0.1284 37,140 -0.00(-1.23%)
Feb 19, 2020 0.1300 0.1300 0.1277 0.1300 14,500 -0.00(-0.38%)
Feb 18, 2020 0.1368 0.1368 0.1219 0.1305 104,000 +0.01(+6.53%)
Feb 13, 2020 0.1225 0.1225 0.1225 0 -0.00(-1.76%)
Feb 11, 2020 0.1247 0.1247 0.1247 0 -0.01(-5.46%)
Feb 10, 2020 0.1210 0.1319 0.1210 0.1319 20,800 +0.00(+3.45%)
Feb 07, 2020 0.1221 0.1275 0.1221 0.1275 45,700 -0.00(-1.70%)
Feb 06, 2020 0.1300 0.1300 0.1250 0.1297 192,500 +0.00(+2.94%)
Feb 05, 2020 0.1439 0.1439 0.1260 0.1260 17,038 +0.00(+2.69%)
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.