Skip to main content

Chakana Copper Corp (TSV: PERU )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Jun 27, 2019 0.3500 0.3850 0.3400 0.3700 166,600 +0.03(+8.82%)
Jun 26, 2019 0.3250 0.3400 0.3200 0.3400 32,850 +0.01(+3.03%)
Jun 25, 2019 0.3400 0.3400 0.3300 0.3300 109,666 -0.01(-2.94%)
Jun 24, 2019 0.3400 0.3450 0.3350 0.3400 90,500 +0.00(+0.00%)
Jun 21, 2019 0.3200 0.3400 0.3200 0.3400 312,700 +0.03(+7.94%)
Jun 20, 2019 0.3000 0.3150 0.3000 0.3150 373,000 +0.02(+5.00%)
Jun 19, 2019 0.3300 0.3300 0.2800 0.3000 1,290,508 -0.04(-10.45%)
Jun 18, 2019 0.3500 0.3500 0.3350 0.3350 51,767 -0.01(-4.29%)
Jun 17, 2019 0.3450 0.3550 0.3400 0.3500 42,500 -0.01(-1.41%)
Jun 14, 2019 0.3400 0.3800 0.3400 0.3550 193,526 +0.02(+5.97%)
Jun 13, 2019 0.3350 0.3350 0.3350 0.3350 5,000 +0.01(+1.52%)
Jun 12, 2019 0.3300 0.3300 0.3300 0.3300 19,000 +0.00(+0.00%)
Jun 11, 2019 0.3300 0.3300 0.3300 0.3300 29,000 +0.00(+0.00%)
Jun 10, 2019 0.3300 0.3300 0.3150 0.3300 57,000 +0.00(+0.00%)
Jun 07, 2019 0.3300 0.3350 0.3250 0.3300 45,000 +0.01(+1.54%)
Jun 06, 2019 0.3300 0.3300 0.3250 0.3250 20,700 +0.00(+0.00%)
Jun 05, 2019 0.3400 0.3400 0.3050 0.3250 174,500 -0.02(-5.80%)
Jun 04, 2019 0.3550 0.3550 0.3450 0.3450 28,500 -0.02(-4.17%)
Jun 03, 2019 0.3600 0.3600 0.3500 0.3600 52,750 +0.01(+2.86%)
May 31, 2019 0.3550 0.3550 0.3500 0.3500 77,000 -0.01(-2.78%)
May 30, 2019 0.3600 0.3700 0.3600 0.3600 17,500 +0.01(+1.41%)
May 29, 2019 0.3550 0.3600 0.3550 0.3550 32,000 +0.00(+0.00%)
May 28, 2019 0.3600 0.3600 0.3550 0.3550 65,000 +0.00(+0.00%)
May 27, 2019 0.3500 0.3550 0.3500 0.3550 17,500 +0.00(+0.00%)
May 24, 2019 0.3550 0.3650 0.3500 0.3550 45,250 -0.01(-2.74%)
May 23, 2019 0.3700 0.3700 0.3600 0.3650 25,150 -0.02(-3.95%)
May 22, 2019 0.3700 0.3800 0.3700 0.3800 28,000 +0.00(+0.00%)
May 21, 2019 0.3750 0.3800 0.3750 0.3800 10,499 +0.00(+0.00%)
May 17, 2019 0.3800 0.3800 0.3800 0 +0.01(+1.33%)
May 16, 2019 0.3800 0.3800 0.3750 0.3750 9,500 -0.01(-1.32%)
May 15, 2019 0.3900 0.3900 0.3800 0.3800 11,502 +0.01(+1.33%)
May 14, 2019 0.3750 0.3750 0.3750 0.3750 1,500 +0.01(+1.35%)
May 13, 2019 0.3700 0.3750 0.3700 0.3700 127,480 -0.01(-1.33%)
May 10, 2019 0.3750 0.3750 0.3750 0.3750 4,000 -0.01(-1.32%)
May 09, 2019 0.3800 0.3800 0.3800 0.3800 9,331 +0.00(+0.00%)
May 08, 2019 0.3850 0.3850 0.3750 0.3800 69,759 -0.02(-5.00%)
May 07, 2019 0.4050 0.4100 0.3900 0.4000 67,900 +0.01(+1.27%)
May 06, 2019 0.3800 0.3950 0.3800 0.3950 124,950 -0.01(-2.47%)
May 03, 2019 0.4000 0.4050 0.3850 0.4050 124,300 +0.02(+5.19%)
May 02, 2019 0.3700 0.3850 0.3700 0.3850 67,850 +0.02(+4.05%)
May 01, 2019 0.3950 0.3950 0.3700 0.3700 174,074 +0.00(+0.00%)
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%)
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.