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

Chakana Copper Corp (OP: CHKKF )

0.0770 -0.0033 (-4.11%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 19, 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 (%)
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%)
May 02, 2022 0.1034 0.1060 0.1000 0.1039 85,550 -0.01(-9.65%)
Apr 29, 2022 0.1176 0.1176 0.1103 0.1150 70,700 +0.00(+3.05%)
Apr 28, 2022 0.1100 0.1158 0.1100 0.1116 11,080 -0.00(-1.15%)
Apr 27, 2022 0.1090 0.1200 0.1014 0.1129 192,668 +0.00(+3.58%)
Apr 26, 2022 0.1204 0.1206 0.1090 0.1090 27,107 -0.01(-10.07%)
Apr 25, 2022 0.1330 0.1330 0.1195 0.1212 115,905 -0.01(-10.49%)
Apr 22, 2022 0.1462 0.1491 0.1300 0.1354 181,759 -0.02(-10.98%)
Apr 21, 2022 0.1420 0.1521 0.1420 0.1521 13,000 +0.00(+0.73%)
Apr 20, 2022 0.1520 0.1525 0.1510 0.1510 54,825 +0.00(+2.37%)
Apr 19, 2022 0.1465 0.1475 0.1465 0.1475 2,513 -0.00(-1.67%)
Apr 18, 2022 0.1512 0.1522 0.1500 0.1500 153,099 -0.00(-1.12%)
Apr 14, 2022 0.1640 0.1640 0.1434 0.1517 18,200 +0.01(+4.62%)
Apr 13, 2022 0.1515 0.1515 0.1429 0.1450 59,700 -0.00(-1.16%)
Apr 12, 2022 0.1460 0.1520 0.1430 0.1467 58,000 -0.00(-1.87%)
Apr 11, 2022 0.1600 0.1600 0.1458 0.1495 75,500 -0.01(-4.59%)
Apr 08, 2022 0.1520 0.1567 0.1488 0.1567 97,503 +0.01(+7.99%)
Apr 07, 2022 0.1481 0.1483 0.1451 0.1451 5,194 +0.00(+0.07%)
Apr 06, 2022 0.1507 0.1577 0.1450 0.1450 175,894 -0.01(-4.92%)
Apr 05, 2022 0.1619 0.1619 0.1525 0.1525 36,804 -0.01(-4.69%)
Apr 04, 2022 0.1582 0.1601 0.1581 0.1600 36,717 +0.00(+1.52%)
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.