Skip to main content

Chakana Copper Corp (TSV: PERU )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 9:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 0.3950 0.3950 0.3950 0.3950 2,000 +0.00(+0.00%)
Mar 28, 2019 0.4100 0.4100 0.3850 0.3950 38,500 -0.01(-3.66%)
Mar 27, 2019 0.4150 0.4150 0.4000 0.4100 24,500 -0.02(-3.53%)
Mar 26, 2019 0.4050 0.4300 0.4050 0.4250 15,152 +0.00(+0.00%)
Mar 25, 2019 0.4250 0.4250 0.4150 0.4250 19,650 +0.00(+0.00%)
Mar 22, 2019 0.4250 0.4250 0.4250 0.4250 59,500 +0.00(+0.00%)
Mar 21, 2019 0.4300 0.4300 0.4250 0.4250 2,300 -0.01(-1.16%)
Mar 20, 2019 0.4150 0.4300 0.4150 0.4300 7,500 +0.00(+0.00%)
Mar 19, 2019 0.4300 0.4400 0.4000 0.4300 151,210 +0.00(+0.00%)
Mar 18, 2019 0.4300 0.4350 0.4200 0.4300 83,500 -0.01(-1.15%)
Mar 15, 2019 0.4300 0.4400 0.4300 0.4350 40,500 +0.02(+3.57%)
Mar 14, 2019 0.3950 0.4250 0.3650 0.4200 99,500 +0.02(+5.00%)
Mar 13, 2019 0.4400 0.4400 0.3950 0.4000 189,000 -0.04(-9.09%)
Mar 12, 2019 0.4250 0.4400 0.4150 0.4400 29,300 +0.02(+3.53%)
Mar 11, 2019 0.4550 0.4550 0.4250 0.4250 31,950 -0.03(-5.56%)
Mar 08, 2019 0.4500 0.4600 0.4300 0.4500 65,005 +0.01(+2.27%)
Mar 07, 2019 0.4200 0.4450 0.4200 0.4400 58,500 +0.03(+7.32%)
Mar 06, 2019 0.4150 0.4250 0.4100 0.4100 1,845,500 -0.01(-2.38%)
Mar 05, 2019 0.4650 0.4650 0.4100 0.4200 223,300 -0.05(-10.64%)
Mar 04, 2019 0.4900 0.4900 0.4700 0.4700 61,250 -0.02(-4.08%)
Mar 01, 2019 0.5200 0.5200 0.4800 0.4900 76,500 -0.03(-5.77%)
Feb 28, 2019 0.5100 0.5400 0.4850 0.5200 495,300 +0.00(+0.00%)
Feb 27, 2019 0.5000 0.5400 0.5000 0.5200 219,500 +0.01(+1.96%)
Feb 26, 2019 0.4600 0.5200 0.4500 0.5100 239,567 +0.05(+10.87%)
Feb 25, 2019 0.4100 0.4600 0.4050 0.4600 223,254 +0.05(+13.58%)
Feb 22, 2019 0.3850 0.4150 0.3750 0.4050 103,700 +0.02(+3.85%)
Feb 21, 2019 0.3950 0.3950 0.3750 0.3900 19,050 -0.01(-1.27%)
Feb 20, 2019 0.4000 0.4000 0.3950 0.3950 17,750 -0.01(-1.25%)
Feb 19, 2019 0.4000 0.4050 0.4000 0.4000 28,500 -0.01(-2.44%)
Feb 15, 2019 0.4100 0.4100 0.4100 0 +0.02(+5.13%)
Feb 14, 2019 0.4150 0.4200 0.3900 0.3900 86,950 -0.03(-8.24%)
Feb 13, 2019 0.3900 0.4350 0.3900 0.4250 99,755 +0.03(+8.97%)
Feb 12, 2019 0.3700 0.3950 0.3600 0.3900 104,700 +0.02(+5.41%)
Feb 11, 2019 0.3850 0.3900 0.3700 0.3700 16,000 -0.02(-3.90%)
Feb 08, 2019 0.4100 0.4150 0.3750 0.3850 118,050 -0.03(-7.23%)
Feb 07, 2019 0.3400 0.4200 0.3150 0.4150 697,500 +0.08(+23.88%)
Feb 06, 2019 0.3100 0.3350 0.3100 0.3350 35,000 +0.02(+6.35%)
Feb 05, 2019 0.3150 0.3150 0.3150 0.3150 22,000 +0.01(+1.61%)
Feb 04, 2019 0.3150 0.3150 0.3100 0.3100 2,000 -0.02(-6.06%)
Feb 01, 2019 0.3300 0.3300 0.3150 0.3300 13,550 +0.00(+0.00%)
Jan 31, 2019 0.3300 0.3300 0.3300 0.3300 10,000 +0.01(+1.54%)
Jan 30, 2019 0.3200 0.3500 0.3200 0.3250 26,500 -0.02(-5.80%)
Jan 29, 2019 0.3250 0.3550 0.3250 0.3450 209,100 +0.02(+7.81%)
Jan 28, 2019 0.3400 0.3400 0.3150 0.3200 69,732 -0.02(-4.48%)
Jan 25, 2019 0.3300 0.3450 0.3300 0.3350 28,000 -0.01(-4.29%)
Jan 24, 2019 0.3300 0.3600 0.3300 0.3500 74,681 +0.04(+12.90%)
Jan 23, 2019 0.3400 0.3450 0.3100 0.3100 18,300 -0.02(-4.62%)
Jan 22, 2019 0.3300 0.3300 0.3100 0.3250 127,700 -0.01(-1.52%)
Jan 21, 2019 0.3900 0.3900 0.3300 0.3300 50,500 -0.06(-15.38%)
Jan 18, 2019 0.3800 0.3900 0.3500 0.3900 69,000 +0.03(+8.33%)
Jan 17, 2019 0.3900 0.3900 0.3600 0.3600 22,500 -0.03(-7.69%)
Jan 16, 2019 0.3900 0.3950 0.3900 0.3900 25,000 +0.00(+0.00%)
Jan 15, 2019 0.3750 0.4000 0.3750 0.3900 88,200 -0.01(-1.27%)
Jan 14, 2019 0.3600 0.4050 0.3550 0.3950 51,600 +0.03(+6.76%)
Jan 11, 2019 0.3750 0.3750 0.3700 0.3700 13,500 -0.03(-7.50%)
Jan 10, 2019 0.3900 0.4000 0.3900 0.4000 17,000 +0.03(+8.11%)
Jan 09, 2019 0.3700 0.3750 0.3700 0.3700 17,500 -0.03(-7.50%)
Jan 08, 2019 0.3800 0.4000 0.3700 0.4000 5,400 +0.02(+3.90%)
Jan 07, 2019 0.4200 0.4350 0.3850 0.3850 62,000 -0.02(-6.10%)
Jan 04, 2019 0.4050 0.4100 0.3950 0.4100 60,800 +0.01(+2.50%)
Jan 03, 2019 0.4000 0.4200 0.4000 0.4000 5,500 +0.01(+1.27%)
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.