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

Chakana Copper Corp (OP: CHKKF )

0.0899 +0.0049 (+5.76%)
Streaming Delayed Price Updated: 2:25 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 0.3931 0.4100 0.3931 0.3936 48,779 +0.00(+0.66%)
Mar 30, 2021 0.3943 0.4084 0.3901 0.3910 65,605 -0.02(-3.95%)
Mar 29, 2021 0.3800 0.4201 0.3800 0.4071 105,251 -0.01(-1.55%)
Mar 26, 2021 0.4225 0.4225 0.3950 0.4135 63,100 -0.01(-1.55%)
Mar 25, 2021 0.4077 0.4209 0.3920 0.4200 119,035 +0.01(+2.71%)
Mar 24, 2021 0.4119 0.4224 0.4060 0.4089 24,028 -0.02(-3.79%)
Mar 23, 2021 0.4178 0.4300 0.4112 0.4250 23,250 +0.00(+0.52%)
Mar 22, 2021 0.4054 0.4300 0.4054 0.4228 57,630 -0.01(-1.67%)
Mar 19, 2021 0.4228 0.4328 0.4048 0.4300 83,900 +0.01(+1.73%)
Mar 18, 2021 0.4175 0.4300 0.4091 0.4227 36,280 -0.00(-0.63%)
Mar 17, 2021 0.4400 0.4400 0.4119 0.4254 37,357 +0.01(+1.29%)
Mar 16, 2021 0.4400 0.4400 0.4144 0.4200 13,914 +0.00(+0.99%)
Mar 15, 2021 0.4200 0.4400 0.4029 0.4159 81,753 -0.01(-1.68%)
Mar 12, 2021 0.4144 0.4266 0.4144 0.4230 36,900 -0.02(-3.82%)
Mar 11, 2021 0.4416 0.4416 0.3969 0.4398 209,119 +0.00(+0.46%)
Mar 10, 2021 0.4416 0.4416 0.4183 0.4378 109,142 +0.02(+3.74%)
Mar 09, 2021 0.3821 0.4371 0.3821 0.4220 120,606 +0.02(+4.74%)
Mar 08, 2021 0.4250 0.4250 0.3800 0.4029 144,233 -0.01(-1.49%)
Mar 05, 2021 0.4100 0.4245 0.4000 0.4090 165,800 -0.02(-4.48%)
Mar 04, 2021 0.4460 0.4526 0.4101 0.4282 184,537 -0.04(-8.43%)
Mar 03, 2021 0.4800 0.4910 0.4481 0.4676 92,565 -0.01(-1.27%)
Mar 02, 2021 0.4452 0.4999 0.4452 0.4736 184,762 +0.03(+7.81%)
Mar 01, 2021 0.4599 0.4599 0.4393 0.4393 75,028 -0.02(-3.85%)
Feb 26, 2021 0.4710 0.4745 0.4359 0.4569 118,900 -0.02(-4.83%)
Feb 25, 2021 0.5000 0.5010 0.4640 0.4801 97,376 -0.02(-3.98%)
Feb 24, 2021 0.4819 0.5035 0.4677 0.5000 131,790 +0.03(+6.91%)
Feb 23, 2021 0.4762 0.5220 0.4601 0.4677 157,742 -0.02(-4.86%)
Feb 22, 2021 0.4600 0.4950 0.4350 0.4916 334,371 +0.03(+7.62%)
Feb 19, 2021 0.4545 0.4639 0.4350 0.4568 84,600 +0.00(+0.51%)
Feb 18, 2021 0.4350 0.4585 0.4110 0.4545 149,862 +0.02(+4.82%)
Feb 17, 2021 0.4424 0.4490 0.4100 0.4336 128,287 -0.00(-0.32%)
Feb 16, 2021 0.4200 0.4440 0.4000 0.4350 309,763 +0.03(+6.46%)
Feb 12, 2021 0.3999 0.4300 0.3912 0.4086 84,600 -0.00(-0.34%)
Feb 11, 2021 0.4357 0.4360 0.3786 0.4100 446,212 -0.02(-4.83%)
Feb 10, 2021 0.4362 0.4372 0.4298 0.4308 168,240 +0.00(+0.19%)
Feb 09, 2021 0.4361 0.4555 0.4100 0.4300 183,446 +0.01(+2.14%)
Feb 08, 2021 0.4181 0.4227 0.3959 0.4210 171,730 +0.02(+4.10%)
Feb 05, 2021 0.4000 0.4238 0.4000 0.4044 79,500 -0.01(-1.37%)
Feb 04, 2021 0.4236 0.4264 0.4050 0.4100 89,489 -0.01(-2.01%)
Feb 03, 2021 0.4500 0.4623 0.4184 0.4184 122,941 -0.03(-7.02%)
Feb 02, 2021 0.4107 0.4561 0.4069 0.4500 184,007 +0.03(+7.07%)
Feb 01, 2021 0.4348 0.4348 0.4050 0.4203 167,211 -0.01(-3.33%)
Jan 29, 2021 0.4130 0.4432 0.4130 0.4348 53,400 +0.02(+5.28%)
Jan 28, 2021 0.4172 0.4300 0.4050 0.4130 65,006 -0.02(-3.98%)
Jan 27, 2021 0.4771 0.4771 0.4260 0.4301 105,654 -0.04(-9.26%)
Jan 26, 2021 0.4696 0.4922 0.4553 0.4740 62,920 +0.00(+0.55%)
Jan 25, 2021 0.4738 0.4800 0.4599 0.4714 64,576 +0.02(+3.40%)
Jan 22, 2021 0.4690 0.4690 0.4324 0.4559 90,000 +0.02(+3.61%)
Jan 21, 2021 0.4230 0.4682 0.4230 0.4400 63,160 -0.02(-4.35%)
Jan 20, 2021 0.4650 0.4800 0.4440 0.4600 118,098 +0.00(+0.72%)
Jan 19, 2021 0.4518 0.4700 0.4437 0.4567 178,920 -0.01(-2.83%)
Jan 15, 2021 0.4724 0.4724 0.4400 0.4700 175,600 +0.01(+3.30%)
Jan 14, 2021 0.4608 0.4630 0.4490 0.4550 112,192 +0.02(+4.60%)
Jan 13, 2021 0.4470 0.4470 0.4159 0.4350 126,219 +0.00(+0.42%)
Jan 12, 2021 0.4660 0.4660 0.3916 0.4332 250,459 -0.02(-3.73%)
Jan 11, 2021 0.4720 0.4720 0.4445 0.4500 87,035 -0.02(-4.26%)
Jan 08, 2021 0.4936 0.5080 0.4700 0.4700 105,100 -0.02(-4.08%)
Jan 07, 2021 0.4750 0.4988 0.4667 0.4900 121,203 +0.03(+7.15%)
Jan 06, 2021 0.4617 0.4827 0.4469 0.4573 114,830 -0.01(-1.87%)
Jan 05, 2021 0.4990 0.4990 0.4550 0.4660 76,109 -0.00(-1.06%)
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.