Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chakana Copper Corp (TSV: PERU )

0.1050 -0.0050 (-4.55%)
Streaming Delayed Price Updated: 2:30 PM EDT, Apr 18, 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 (%)
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%)
Jan 02, 2019 0.3950 0.3950 0.3950 0.3950 5,029 -0.02(-5.95%)
Dec 31, 2018 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Dec 28, 2018 0.4000 0.4000 0.4000 0.4000 11,500 +0.01(+2.56%)
Dec 27, 2018 0.4200 0.4200 0.3900 0.3900 2,000 -0.05(-11.36%)
Dec 24, 2018 0.4400 0.4400 0.4400 0 -0.02(-4.35%)
Dec 21, 2018 0.3500 0.4600 0.3500 0.4600 85,500 +0.13(+39.39%)
Dec 20, 2018 0.3300 0.3800 0.3300 0.3300 41,100 -0.03(-8.33%)
Dec 19, 2018 0.2900 0.3600 0.2900 0.3600 557,500 +0.08(+26.32%)
Dec 18, 2018 0.2850 0.2900 0.2850 0.2850 1,448,500 -0.01(-1.72%)
Dec 17, 2018 0.3000 0.3000 0.2900 0.2900 121,500 -0.01(-3.33%)
Dec 14, 2018 0.3300 0.3300 0.3000 0.3000 23,499 -0.04(-11.76%)
Dec 13, 2018 0.3950 0.3950 0.3350 0.3400 21,200 +0.01(+3.03%)
Dec 12, 2018 0.3350 0.3350 0.3000 0.3300 68,000 +0.00(+0.00%)
Dec 11, 2018 0.3300 0.3400 0.3250 0.3300 25,692 -0.01(-1.49%)
Dec 10, 2018 0.3400 0.3400 0.3300 0.3350 44,000 -0.01(-1.47%)
Dec 07, 2018 0.2750 0.3650 0.2750 0.3400 88,340 +0.09(+33.33%)
Dec 06, 2018 0.2700 0.2700 0.2500 0.2550 56,500 -0.01(-3.77%)
Dec 05, 2018 0.2650 0.2650 0.2650 0.2650 6,000 -0.02(-5.36%)
Dec 04, 2018 0.2950 0.2950 0.2700 0.2800 50,173 +0.00(+0.00%)
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.