Skip to main content

Chakana Copper Corp (TSV: PERU )

0.1000 +0.0050 (+5.26%)
Streaming Delayed Price Updated: 1:55 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 0.3000 0.3000 0.2800 0.2900 38,500 +0.02(+7.41%)
Nov 29, 2018 0.3000 0.3000 0.2700 0.2700 94,700 -0.02(-8.47%)
Nov 28, 2018 0.2500 0.2950 0.2500 0.2950 133,600 +0.03(+11.32%)
Nov 27, 2018 0.2700 0.2700 0.2600 0.2650 61,100 -0.01(-1.85%)
Nov 26, 2018 0.2800 0.2800 0.2650 0.2700 89,100 -0.02(-6.90%)
Nov 23, 2018 0.2900 0.2950 0.2900 0.2900 13,900 +0.01(+3.57%)
Nov 22, 2018 0.2850 0.2850 0.2700 0.2800 45,300 -0.01(-3.45%)
Nov 21, 2018 0.3100 0.3200 0.2900 0.2900 66,000 -0.03(-7.94%)
Nov 20, 2018 0.3200 0.3250 0.3000 0.3150 192,050 +0.01(+1.61%)
Nov 19, 2018 0.3100 0.3200 0.3100 0.3100 29,000 -0.02(-6.06%)
Nov 16, 2018 0.3300 0.3400 0.3200 0.3300 204,500 +0.00(+0.00%)
Nov 15, 2018 0.3300 0.3450 0.3200 0.3300 131,800 +0.00(+0.00%)
Nov 14, 2018 0.3300 0.3300 0.3300 0.3300 18,121 +0.00(+0.00%)
Nov 13, 2018 0.3300 0.3300 0.3300 0.3300 20,000 +0.00(+0.00%)
Nov 12, 2018 0.3200 0.3300 0.3200 0.3300 26,000 +0.01(+3.13%)
Nov 09, 2018 0.3250 0.3250 0.3150 0.3200 16,000 -0.01(-1.54%)
Nov 08, 2018 0.3100 0.3300 0.3100 0.3250 21,122 +0.01(+1.56%)
Nov 07, 2018 0.3400 0.3450 0.3150 0.3200 116,621 -0.02(-7.25%)
Nov 06, 2018 0.3450 0.3450 0.3400 0.3450 43,500 +0.00(+0.00%)
Nov 05, 2018 0.3500 0.3550 0.3400 0.3450 293,600 -0.01(-2.82%)
Nov 02, 2018 0.3550 0.3550 0.3300 0.3550 153,200 +0.01(+1.43%)
Nov 01, 2018 0.3850 0.3900 0.3300 0.3500 258,550 -0.03(-7.89%)
Oct 31, 2018 0.3800 0.4050 0.3800 0.3800 37,500 +0.00(+0.00%)
Oct 30, 2018 0.3850 0.3850 0.3750 0.3800 339,600 +0.01(+1.33%)
Oct 29, 2018 0.4400 0.4400 0.3750 0.3750 113,275 -0.06(-13.79%)
Oct 26, 2018 0.4500 0.4500 0.4300 0.4350 6,000 +0.01(+2.35%)
Oct 25, 2018 0.4550 0.4600 0.4250 0.4250 58,300 -0.03(-6.59%)
Oct 24, 2018 0.4650 0.4650 0.4550 0.4550 13,650 -0.03(-6.19%)
Oct 23, 2018 0.4800 0.4850 0.4800 0.4850 20,789 +0.00(+0.00%)
Oct 22, 2018 0.5200 0.5200 0.4850 0.4850 152,594 -0.02(-3.00%)
Oct 19, 2018 0.5100 0.5300 0.5000 0.5000 171,019 -0.01(-1.96%)
Oct 18, 2018 0.5100 0.5200 0.5000 0.5100 174,976 +0.00(+0.00%)
Oct 17, 2018 0.5000 0.5200 0.5000 0.5100 75,503 +0.00(+0.00%)
Oct 16, 2018 0.4900 0.5100 0.4900 0.5100 28,500 +0.02(+4.08%)
Oct 15, 2018 0.4950 0.5000 0.4900 0.4900 92,504 -0.01(-2.00%)
Oct 12, 2018 0.5000 0.5100 0.4900 0.5000 99,624 +0.00(+0.00%)
Oct 11, 2018 0.5100 0.5100 0.4650 0.5000 172,300 -0.01(-1.96%)
Oct 10, 2018 0.4950 0.5100 0.4950 0.5100 24,500 +0.00(+0.00%)
Oct 09, 2018 0.4700 0.5100 0.4700 0.5100 30,500 +0.00(+0.00%)
Oct 05, 2018 0.5100 0.5100 0.5100 0 +0.02(+4.08%)
Oct 04, 2018 0.4850 0.5000 0.4800 0.4900 17,000 +0.00(+0.00%)
Oct 03, 2018 0.4900 0.4900 0.4750 0.4900 50,010 +0.01(+2.08%)
Oct 02, 2018 0.4800 0.4800 0.4700 0.4800 49,069 -0.01(-2.04%)
Oct 01, 2018 0.4800 0.4900 0.4700 0.4900 93,500 +0.03(+7.69%)
Sep 28, 2018 0.4550 0.4550 0.4550 0.4550 500 -0.01(-1.09%)
Sep 27, 2018 0.4450 0.4600 0.4450 0.4600 41,999 +0.01(+1.10%)
Sep 26, 2018 0.4550 0.4550 0.4350 0.4550 106,470 +0.02(+4.60%)
Sep 25, 2018 0.4250 0.4400 0.4250 0.4350 100,277 +0.00(+0.00%)
Sep 24, 2018 0.4600 0.4600 0.4250 0.4350 132,600 -0.02(-4.40%)
Sep 21, 2018 0.4550 0.4550 0.4450 0.4550 13,650 +0.01(+1.11%)
Sep 20, 2018 0.4600 0.4600 0.4300 0.4500 7,497 +0.03(+5.88%)
Sep 19, 2018 0.4500 0.4600 0.3800 0.4250 235,988 -0.01(-1.16%)
Sep 18, 2018 0.4600 0.4600 0.4300 0.4300 64,300 -0.03(-6.52%)
Sep 17, 2018 0.4750 0.4750 0.4550 0.4600 107,433 -0.01(-2.13%)
Sep 14, 2018 0.4650 0.4800 0.4650 0.4700 24,200 -0.01(-1.05%)
Sep 13, 2018 0.4750 0.4800 0.4700 0.4750 27,767 +0.00(+0.00%)
Sep 12, 2018 0.4800 0.4800 0.4550 0.4750 96,330 -0.01(-1.04%)
Sep 11, 2018 0.5000 0.5300 0.4750 0.4800 240,480 +0.01(+2.13%)
Sep 10, 2018 0.4900 0.4900 0.4700 0.4700 35,000 -0.01(-2.08%)
Sep 07, 2018 0.4800 0.4800 0.4800 0.4800 1,700 -0.01(-2.04%)
Sep 06, 2018 0.4800 0.4900 0.4800 0.4900 57,000 +0.01(+1.03%)
Sep 05, 2018 0.4850 0.4900 0.4700 0.4850 42,500 +0.00(+0.00%)
Sep 04, 2018 0.4800 0.4850 0.4700 0.4850 62,950 +0.01(+1.04%)
Aug 31, 2018 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Aug 30, 2018 0.4800 0.4800 0.4700 0.4700 96,000 +0.00(+0.00%)
Aug 29, 2018 0.4750 0.4750 0.4700 0.4700 54,500 +0.00(+0.00%)
Aug 28, 2018 0.4700 0.4800 0.4650 0.4700 99,479 +0.00(+1.08%)
Aug 27, 2018 0.4900 0.4900 0.4650 0.4650 130,821 -0.02(-5.10%)
Aug 24, 2018 0.4750 0.4900 0.4750 0.4900 109,440 +0.01(+2.08%)
Aug 23, 2018 0.4900 0.4950 0.4800 0.4800 135,059 -0.01(-2.04%)
Aug 22, 2018 0.4950 0.5000 0.4850 0.4900 250,200 -0.01(-1.01%)
Aug 21, 2018 0.4900 0.4950 0.4850 0.4950 80,600 +0.01(+2.06%)
Aug 20, 2018 0.5200 0.5200 0.4800 0.4850 203,579 -0.05(-8.49%)
Aug 17, 2018 0.5500 0.5600 0.5200 0.5300 262,001 -0.03(-5.36%)
Aug 16, 2018 0.5900 0.5900 0.5600 0.5600 107,671 -0.03(-5.08%)
Aug 15, 2018 0.5900 0.5900 0.5500 0.5900 93,560 +0.04(+7.27%)
Aug 14, 2018 0.5700 0.5700 0.5500 0.5500 204,088 -0.01(-1.79%)
Aug 13, 2018 0.6100 0.6200 0.5600 0.5600 356,741 -0.02(-3.45%)
Aug 10, 2018 0.5900 0.6100 0.5600 0.5800 691,144 +0.05(+9.43%)
Aug 09, 2018 0.5200 0.5400 0.5200 0.5300 84,600 +0.01(+1.92%)
Aug 08, 2018 0.5500 0.5500 0.5200 0.5200 133,000 -0.02(-3.70%)
Aug 07, 2018 0.5500 0.5500 0.5400 0.5400 66,500 -0.03(-5.26%)
Aug 03, 2018 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Aug 02, 2018 0.5400 0.5500 0.5400 0.5500 35,000 +0.02(+3.77%)
Aug 01, 2018 0.5400 0.5500 0.5300 0.5300 167,000 -0.02(-3.64%)
Jul 31, 2018 0.5600 0.5600 0.5500 0.5500 44,600 -0.02(-3.51%)
Jul 30, 2018 0.5700 0.5700 0.5700 0.5700 10,000 -0.03(-5.00%)
Jul 27, 2018 0.5700 0.6100 0.5700 0.6000 69,000 +0.05(+9.09%)
Jul 26, 2018 0.5500 0.5500 0.5500 0.5500 7,500 +0.01(+1.85%)
Jul 25, 2018 0.5300 0.5400 0.5300 0.5400 5,500 +0.02(+3.85%)
Jul 24, 2018 0.5400 0.5400 0.5200 0.5200 51,698 -0.02(-3.70%)
Jul 23, 2018 0.5500 0.5500 0.5400 0.5400 27,000 -0.01(-1.82%)
Jul 20, 2018 0.5600 0.5600 0.5500 0.5500 122,764 -0.01(-1.79%)
Jul 19, 2018 0.5800 0.5800 0.5600 0.5600 21,650 +0.00(+0.00%)
Jul 18, 2018 0.5800 0.5800 0.5600 0.5600 23,000 -0.02(-3.45%)
Jul 17, 2018 0.5800 0.5800 0.5700 0.5800 54,500 +0.00(+0.00%)
Jul 16, 2018 0.6100 0.6300 0.5800 0.5800 69,500 -0.03(-4.92%)
Jul 13, 2018 0.5800 0.6100 0.5800 0.6100 50,500 +0.01(+1.67%)
Jul 12, 2018 0.6000 0.6100 0.6000 0.6000 104,500 +0.00(+0.00%)
Jul 10, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 09, 2018 0.5800 0.6000 0.5800 0.6000 26,400 +0.00(+0.00%)
Jul 06, 2018 0.6000 0.6000 0.6000 0.6000 5,100 +0.00(+0.00%)
Jul 05, 2018 0.5700 0.6100 0.5700 0.6000 284,502 +0.03(+5.26%)
Jul 04, 2018 0.5700 0.5700 0.5700 0.5700 15,000 +0.00(+0.00%)
Jul 03, 2018 0.5700 0.5700 0.5500 0.5700 50,500 +0.00(+0.00%)
Jun 29, 2018 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Jun 28, 2018 0.6300 0.6300 0.5600 0.5600 68,000 -0.05(-8.20%)
Jun 27, 2018 0.6200 0.6200 0.5700 0.6100 131,246 -0.01(-1.61%)
Jun 26, 2018 0.6800 0.6900 0.6200 0.6200 81,300 +0.00(+0.00%)
Jun 25, 2018 0.6200 0.6400 0.6100 0.6200 33,000 +0.00(+0.00%)
Jun 22, 2018 0.6100 0.6300 0.6100 0.6200 27,850 +0.02(+3.33%)
Jun 21, 2018 0.6500 0.6500 0.5800 0.6000 173,158 -0.06(-9.09%)
Jun 20, 2018 0.6600 0.6700 0.6600 0.6600 22,000 +0.00(+0.00%)
Jun 19, 2018 0.6800 0.6600 0.6600 73,281 -0.02(-2.94%)
Jun 18, 2018 0.6900 0.6900 0.6800 0.6800 51,000 +0.00(+0.00%)
Jun 15, 2018 0.6900 0.6800 0.6800 31,237 +0.00(+0.00%)
Jun 14, 2018 0.7100 0.7100 0.6800 0.6800 24,500 -0.03(-4.23%)
Jun 13, 2018 0.7200 0.7300 0.6800 0.7100 25,500 +0.02(+2.90%)
Jun 12, 2018 0.7000 0.7200 0.6800 0.6900 85,000 -0.01(-1.43%)
Jun 11, 2018 0.7100 0.7100 0.6900 0.7000 150,972 -0.03(-4.11%)
Jun 08, 2018 0.7900 0.7900 0.7300 0.7300 150,000 -0.06(-7.59%)
Jun 07, 2018 0.7800 0.7900 0.7500 0.7900 67,453 +0.01(+1.28%)
Jun 06, 2018 0.7700 0.7800 0.7700 0.7800 91,600 +0.01(+1.30%)
Jun 05, 2018 0.7500 0.7700 0.7300 0.7700 212,624 +0.02(+2.67%)
Jun 04, 2018 0.7400 0.8000 0.7400 0.7500 453,071 +0.06(+8.70%)
Jun 01, 2018 0.7300 0.7300 0.6700 0.6900 56,750 +0.01(+1.47%)
May 31, 2018 0.6800 0.6800 0.6700 0.6800 78,500 +0.00(+0.00%)
May 30, 2018 0.6900 0.7000 0.6800 0.6800 53,000 -0.01(-1.45%)
May 29, 2018 0.6700 0.7000 0.6700 0.6900 74,350 +0.02(+2.99%)
May 28, 2018 0.7100 0.7100 0.6500 0.6700 501,300 -0.02(-2.90%)
May 25, 2018 0.7000 0.7000 0.6900 0.6900 3,160 +0.00(+0.00%)
May 24, 2018 0.7200 0.7200 0.6700 0.6900 118,350 +0.00(+0.00%)
May 23, 2018 0.7100 0.7200 0.6900 0.6900 69,700 -0.01(-1.43%)
May 22, 2018 0.7500 0.7500 0.7000 0.7000 98,810 -0.05(-6.67%)
May 18, 2018 0.7500 0.7500 0.7500 0 -0.02(-2.60%)
May 17, 2018 0.7400 0.7900 0.7400 0.7700 67,500 +0.03(+4.05%)
May 16, 2018 0.7500 0.7500 0.7200 0.7400 88,097 -0.06(-7.50%)
May 15, 2018 0.7400 0.8000 0.7400 0.8000 98,000 +0.02(+2.56%)
May 14, 2018 0.7900 0.8000 0.7800 0.7800 38,650 -0.02(-2.50%)
May 11, 2018 0.8000 0.8100 0.7900 0.8000 220,000 -0.01(-1.23%)
May 10, 2018 0.7800 0.8100 0.7800 0.8100 91,500 +0.03(+3.85%)
May 09, 2018 0.7900 0.7900 0.7700 0.7800 74,300 -0.04(-4.88%)
May 08, 2018 0.7900 0.8200 0.7700 0.8200 84,300 +0.02(+2.50%)
May 07, 2018 0.7600 0.8000 0.7600 0.8000 176,900 +0.04(+5.26%)
May 04, 2018 0.7400 0.7600 0.7300 0.7600 172,950 +0.01(+1.33%)
May 03, 2018 0.7500 0.7600 0.7200 0.7500 218,400 -0.01(-1.32%)
May 02, 2018 0.7400 0.7600 0.7000 0.7600 224,300 +0.02(+2.70%)
May 01, 2018 0.7500 0.7500 0.7400 0.7400 86,800 -0.03(-3.90%)
Apr 30, 2018 0.7600 0.7700 0.7400 0.7700 209,700 +0.02(+2.67%)
Apr 27, 2018 0.7500 0.7600 0.7500 0.7500 36,000 -0.01(-1.32%)
Apr 26, 2018 0.7200 0.7600 0.7200 0.7600 126,720 +0.02(+2.70%)
Apr 25, 2018 0.7300 0.7500 0.6700 0.7400 196,200 +0.00(+0.00%)
Apr 24, 2018 0.7300 0.7600 0.7200 0.7400 382,900 +0.02(+2.78%)
Apr 23, 2018 0.8000 0.8000 0.7200 0.7200 353,125 -0.05(-6.49%)
Apr 20, 2018 0.8100 0.8100 0.7700 0.7700 38,400 -0.02(-2.53%)
Apr 19, 2018 0.8300 0.8300 0.7800 0.7900 188,550 -0.03(-3.66%)
Apr 18, 2018 0.8500 0.8500 0.8200 0.8200 144,670 -0.03(-3.53%)
Apr 17, 2018 0.8600 0.8600 0.8400 0.8500 280,050 -0.02(-2.30%)
Apr 16, 2018 0.8700 0.8700 0.8400 0.8700 405,000 +0.01(+1.16%)
Apr 13, 2018 0.8400 0.8700 0.8400 0.8600 186,000 +0.01(+1.18%)
Apr 12, 2018 0.8500 0.8700 0.8200 0.8500 114,683 -0.01(-1.16%)
Apr 11, 2018 0.8600 0.8800 0.7900 0.8600 292,522 +0.02(+2.38%)
Apr 10, 2018 0.8500 0.8700 0.8400 0.8400 28,500 -0.03(-3.45%)
Apr 09, 2018 0.8700 0.8800 0.8500 0.8700 372,500 +0.00(+0.00%)
Apr 06, 2018 0.8800 0.9100 0.8500 0.8700 49,500 -0.02(-2.25%)
Apr 05, 2018 0.8900 0.9000 0.8400 0.8900 602,800 -0.01(-1.11%)
Apr 04, 2018 0.8900 0.9100 0.8200 0.9000 828,086 +0.00(+0.00%)
Apr 03, 2018 0.9000 0.9000 0.8700 0.9000 124,500 +0.00(+0.00%)
Apr 02, 2018 0.9300 0.9300 0.8800 0.9000 223,062 -0.04(-4.26%)
Mar 29, 2018 0.9400 0.9400 0.9400 0 -0.02(-2.08%)
Mar 28, 2018 0.9600 0.9800 0.9400 0.9600 266,500 +0.00(+0.00%)
Mar 27, 2018 0.9900 0.9900 0.9600 0.9600 58,500 -0.04(-4.00%)
Mar 26, 2018 0.9800 1.010 0.9600 1.000 273,200 +0.01(+1.01%)
Mar 23, 2018 0.9500 0.9900 0.9300 0.9900 186,275 +0.04(+4.21%)
Mar 22, 2018 0.9500 0.9900 0.9300 0.9500 251,180 +0.05(+5.56%)
Mar 21, 2018 0.9400 0.9400 0.9000 0.9000 88,500 +0.00(+0.00%)
Mar 20, 2018 0.9400 0.9400 0.8900 0.9000 96,500 -0.04(-4.26%)
Mar 19, 2018 0.9700 0.9700 0.9000 0.9400 97,600 -0.04(-4.08%)
Mar 16, 2018 0.9500 0.9800 0.9300 0.9800 44,000 +0.03(+3.16%)
Mar 15, 2018 0.9400 0.9500 0.9000 0.9500 104,000 +0.01(+1.06%)
Mar 14, 2018 0.9400 0.9400 0.9300 0.9400 119,200 -0.02(-2.08%)
Mar 13, 2018 1.030 1.030 0.9600 0.9600 118,608 -0.05(-4.95%)
Mar 12, 2018 0.9900 1.010 0.9500 1.010 215,800 +0.01(+1.00%)
Mar 09, 2018 1.000 1.010 0.9400 1.000 108,150 -0.02(-1.96%)
Mar 08, 2018 1.000 1.030 0.9600 1.020 262,500 +0.01(+0.99%)
Mar 07, 2018 0.9300 1.050 0.9300 1.010 679,800 +0.10(+10.99%)
Mar 06, 2018 0.8700 0.9300 0.8400 0.9100 303,597 +0.06(+7.06%)
Mar 05, 2018 0.9800 0.9800 0.7700 0.8500 370,678 -0.07(-7.61%)
Mar 02, 2018 0.9000 0.9500 0.8700 0.9200 760,985 +0.05(+5.75%)
Mar 01, 2018 0.8000 0.8900 0.8000 0.8700 479,000 +0.04(+4.82%)
Feb 28, 2018 0.8000 0.8500 0.8000 0.8300 275,000 +0.03(+3.75%)
Feb 27, 2018 0.7900 0.8400 0.7600 0.8000 179,180 +0.00(+0.00%)
Feb 26, 2018 0.8100 0.8400 0.8000 0.8000 37,500 +0.03(+3.90%)
Feb 23, 2018 0.7200 0.8300 0.7000 0.7700 556,665 +0.03(+4.05%)
Feb 22, 2018 0.7500 0.7500 0.7000 0.7400 649,000 +0.06(+8.82%)
Feb 21, 2018 0.7100 0.7200 0.6800 0.6800 551,500 -0.03(-4.23%)
Feb 20, 2018 0.7200 0.7200 0.7200 0.7100 92,700 -0.01(-1.39%)
Feb 16, 2018 0.7200 0.7200 0.7200 0 -0.05(-6.49%)
Feb 15, 2018 0.7500 0.7700 0.7500 0.7700 46,500 +0.03(+4.05%)
Feb 14, 2018 0.7400 0.7400 0.7400 0.7400 5,000 +0.03(+4.23%)
Feb 13, 2018 0.7200 0.7200 0.7000 0.7100 357,122 +0.00(+0.00%)
Feb 12, 2018 0.7400 0.7400 0.7100 0.7100 105,004 -0.09(-11.25%)
Feb 09, 2018 0.7500 0.8000 0.7100 0.8000 382,027 +0.02(+2.56%)
Feb 08, 2018 0.7500 0.7700 0.7500 0.7800 159,441 +0.04(+5.41%)
Feb 07, 2018 0.7500 0.7400 0.7400 140,812 -0.01(-1.33%)
Feb 06, 2018 0.7400 0.7500 0.7000 0.7500 122,595 +0.03(+4.17%)
Feb 05, 2018 0.8000 0.8000 0.7200 0.7200 896,467 -0.12(-14.29%)
Feb 02, 2018 0.8400 0.9000 0.8400 0.8400 448,317 +0.00(+0.00%)
Feb 01, 2018 0.9000 0.9000 0.8400 0.8400 179,050 -0.05(-5.62%)
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.