Chakana Copper Corp (TSV: PERU )

0.1150 -0.0050 (-4.17%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.