Skip to main content

Chakana Copper Corp (TSV: PERU )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.3800 0.3800 0.3700 0.3700 88,999 -0.01(-1.33%)
Apr 29, 2019 0.4050 0.4100 0.3700 0.3750 268,620 +0.01(+2.74%)
Apr 26, 2019 0.3650 0.3650 0.3200 0.3650 143,300 +0.00(+0.00%)
Apr 25, 2019 0.3700 0.3700 0.3650 0.3650 6,500 -0.01(-1.35%)
Apr 24, 2019 0.3750 0.3750 0.3600 0.3700 157,300 +0.00(+0.00%)
Apr 23, 2019 0.3700 0.3750 0.3600 0.3700 44,860 +0.00(+0.00%)
Apr 22, 2019 0.4000 0.4000 0.3700 0.3700 133,900 -0.03(-7.50%)
Apr 18, 2019 0.4000 0.4000 0.4000 0 -0.02(-4.76%)
Apr 17, 2019 0.4200 0.4200 0.4150 0.4200 27,798 +0.00(+0.00%)
Apr 16, 2019 0.4200 0.4200 0.4200 0.4200 54,500 -0.01(-1.18%)
Apr 15, 2019 0.4200 0.4300 0.4200 0.4250 53,001 +0.02(+3.66%)
Apr 12, 2019 0.4200 0.4200 0.4100 0.4100 8,500 +0.01(+2.50%)
Apr 11, 2019 0.4050 0.4050 0.4000 0.4000 15,685 -0.01(-2.44%)
Apr 10, 2019 0.4000 0.4100 0.4000 0.4100 8,500 +0.00(+1.23%)
Apr 09, 2019 0.4050 0.4100 0.4050 0.4050 16,109 +0.01(+1.25%)
Apr 08, 2019 0.3900 0.4000 0.3900 0.4000 56,000 +0.01(+2.56%)
Apr 05, 2019 0.4050 0.4050 0.3850 0.3900 76,750 -0.01(-2.50%)
Apr 04, 2019 0.4150 0.4150 0.4000 0.4000 42,500 +0.00(+0.00%)
Apr 03, 2019 0.3950 0.4000 0.3950 0.4000 27,000 +0.02(+3.90%)
Apr 02, 2019 0.4000 0.4050 0.3750 0.3850 140,509 +0.01(+2.67%)
Apr 01, 2019 0.4000 0.4000 0.3650 0.3750 21,500 -0.02(-5.06%)
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%)
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.