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 (%)
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%)
Mar 01, 2019 0.3895 0.3895 0.3660 0.3660 11,200 -0.02(-4.69%)
Feb 28, 2019 0.3900 0.4002 0.3816 0.3840 43,300 -0.01(-3.59%)
Feb 27, 2019 0.4000 0.4000 0.3983 0.3983 35,500 +0.00(+0.15%)
Feb 26, 2019 0.3519 0.3988 0.3519 0.3977 43,439 +0.07(+20.52%)
Feb 25, 2019 0.3200 0.3300 0.3053 0.3300 61,500 +0.02(+6.45%)
Feb 22, 2019 0.2829 0.3100 0.2829 0.3100 1,800 +0.02(+8.70%)
Feb 21, 2019 0.3038 0.3038 0.2852 0.2852 13,050 -0.02(-6.80%)
Feb 20, 2019 0.3052 0.3083 0.3000 0.3060 11,400 -0.00(-0.97%)
Feb 19, 2019 0.2972 0.3090 0.2972 0.3090 13,425 +0.01(+4.96%)
Feb 15, 2019 0.2871 0.2994 0.2801 0.2944 34,800 -0.01(-3.48%)
Feb 14, 2019 0.3100 0.3180 0.2987 0.3050 52,323 -0.02(-6.15%)
Feb 13, 2019 0.2911 0.3286 0.2911 0.3250 31,274 +0.05(+17.12%)
Feb 12, 2019 0.2930 0.2930 0.2700 0.2775 24,000 -0.01(-4.31%)
Feb 11, 2019 0.3009 0.3009 0.2870 0.2900 3,525 +0.00(+0.00%)
Feb 08, 2019 0.3169 0.3180 0.2881 0.2900 23,800 -0.02(-7.05%)
Feb 07, 2019 0.2469 0.3120 0.2469 0.3120 33,378 +0.07(+31.31%)
Feb 05, 2019 0.2376 0.2376 0.2376 0 +0.00(+1.58%)
Feb 04, 2019 0.2367 0.2367 0.2334 0.2339 6,750 -0.01(-2.22%)
Feb 01, 2019 0.2494 0.2494 0.2384 0.2392 7,100 -0.00(-1.60%)
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%)
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.