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

Chakana Copper Corp (OP: CHKKF )

0.0700 -0.0077 (-9.91%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 9, 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 (%)
Jan 31, 2023 0.0670 0.0710 0.0670 0.0710 37,000 +0.00(+5.19%)
Jan 30, 2023 0.0750 0.0780 0.0667 0.0675 154,190 -0.01(-7.53%)
Jan 27, 2023 0.0775 0.0800 0.0730 0.0730 51,200 -0.01(-16.28%)
Jan 26, 2023 0.0837 0.0884 0.0823 0.0872 142,625 +0.01(+11.79%)
Jan 25, 2023 0.0770 0.0796 0.0749 0.0780 21,450 +0.00(+4.14%)
Jan 24, 2023 0.0698 0.0838 0.0698 0.0749 90,700 -0.00(-1.83%)
Jan 23, 2023 0.0750 0.0763 0.0750 0.0763 15,081 +0.00(+1.46%)
Jan 20, 2023 0.0810 0.0810 0.0752 0.0752 17,700 +0.00(+0.27%)
Jan 19, 2023 0.0786 0.0800 0.0710 0.0750 109,505 -0.01(-9.31%)
Jan 18, 2023 0.0760 0.0827 0.0700 0.0827 167,000 +0.01(+10.27%)
Jan 17, 2023 0.0716 0.0750 0.0715 0.0750 36,015 +0.00(+0.00%)
Jan 13, 2023 0.0756 0.0763 0.0735 0.0750 116,345 -0.00(-5.30%)
Jan 12, 2023 0.0792 0.0792 0.0792 0.0792 1,000 -0.00(-4.12%)
Jan 11, 2023 0.0739 0.0826 0.0739 0.0826 4,948 -0.00(-0.12%)
Jan 10, 2023 0.0800 0.0827 0.0800 0.0827 66,650 +0.00(+4.16%)
Jan 09, 2023 0.0795 0.0800 0.0794 0.0794 11,372 +0.01(+9.07%)
Jan 06, 2023 0.0725 0.0760 0.0675 0.0728 162,161 +0.00(+0.41%)
Jan 05, 2023 0.0653 0.0725 0.0653 0.0725 37,998 +0.00(+3.57%)
Jan 04, 2023 0.0706 0.0750 0.0660 0.0700 88,750 -0.00(-0.71%)
Jan 03, 2023 0.0725 0.0830 0.0705 0.0705 32,501 +0.00(+2.03%)
Dec 30, 2022 0.0700 0.0709 0.0691 0.0691 37,250 -0.00(-1.29%)
Dec 29, 2022 0.0715 0.0715 0.0700 0.0700 21,550 +0.00(+0.00%)
Dec 28, 2022 0.0700 0.0710 0.0700 0.0700 16,561 -0.01(-17.55%)
Dec 27, 2022 0.0700 0.0850 0.0700 0.0849 10,400 +0.01(+21.29%)
Dec 23, 2022 0.0653 0.0700 0.0653 0.0700 43,500 -0.00(-6.04%)
Dec 22, 2022 0.0736 0.0745 0.0736 0.0745 8,100 -0.00(-2.36%)
Dec 21, 2022 0.0735 0.0782 0.0720 0.0763 121,500 +0.01(+9.16%)
Dec 20, 2022 0.0747 0.0747 0.0699 0.0699 46,165 +0.00(+4.33%)
Dec 19, 2022 0.0680 0.0727 0.0600 0.0670 207,500 +0.01(+20.72%)
Dec 16, 2022 0.0600 0.0600 0.0555 0.0555 88,999 -0.01(-8.42%)
Dec 15, 2022 0.0606 0.0606 0.0606 0.0606 3,000 +0.00(+6.88%)
Dec 14, 2022 0.0545 0.0593 0.0503 0.0567 23,500 -0.00(-4.22%)
Dec 13, 2022 0.0588 0.0635 0.0550 0.0592 5,600 +0.00(+2.96%)
Dec 12, 2022 0.0589 0.0589 0.0575 0.0575 46,000 -0.00(-2.54%)
Dec 09, 2022 0.0590 0.0590 0.0590 0.0590 6,000 +0.00(+3.51%)
Dec 08, 2022 0.0581 0.0581 0.0570 0.0570 7,000 -0.00(-0.87%)
Dec 07, 2022 0.0564 0.0599 0.0564 0.0575 75,000 -0.00(-3.85%)
Dec 06, 2022 0.0631 0.0631 0.0598 0.0598 7,000 -0.01(-10.61%)
Dec 05, 2022 0.0673 0.0673 0.0669 0.0669 100,500 +0.00(+2.61%)
Dec 02, 2022 0.0617 0.0665 0.0617 0.0652 14,200 +0.00(+1.09%)
Dec 01, 2022 0.0645 0.0645 0.0645 0.0645 5,000 +0.00(+7.50%)
Nov 30, 2022 0.0600 0.0600 0.0600 0.0600 510 -0.00(-2.28%)
Nov 29, 2022 0.0579 0.0614 0.0579 0.0614 33,830 +0.00(+7.72%)
Nov 28, 2022 0.0643 0.0650 0.0570 0.0570 142,961 -0.01(-11.21%)
Nov 25, 2022 0.0649 0.0649 0.0626 0.0642 11,000 +0.01(+12.63%)
Nov 23, 2022 0.0606 0.0606 0.0570 0.0570 11,600 -0.01(-11.21%)
Nov 22, 2022 0.0600 0.0642 0.0600 0.0642 21,000 +0.01(+12.63%)
Nov 21, 2022 0.0600 0.0610 0.0570 0.0570 57,100 -0.00(-5.00%)
Nov 18, 2022 0.0600 0.0679 0.0600 0.0600 30,250 -0.00(-6.40%)
Nov 17, 2022 0.0680 0.0680 0.0641 0.0641 20,212 -0.00(-6.01%)
Nov 16, 2022 0.0600 0.0682 0.0600 0.0682 21,364 +0.01(+15.20%)
Nov 15, 2022 0.0592 0.0592 0.0592 0.0592 10,000 -0.00(-5.73%)
Nov 14, 2022 0.0600 0.0650 0.0600 0.0628 127,300 -0.01(-7.65%)
Nov 11, 2022 0.0651 0.0680 0.0651 0.0680 27,000 +0.00(+6.92%)
Nov 10, 2022 0.0674 0.0674 0.0636 0.0636 32,512 -0.00(-6.47%)
Nov 09, 2022 0.0658 0.0680 0.0600 0.0680 202,375 -0.00(-4.23%)
Nov 08, 2022 0.0710 0.0710 0.0710 0.0710 50,000 -0.00(-2.07%)
Nov 07, 2022 0.0765 0.0820 0.0725 0.0725 66,476 -0.00(-0.55%)
Nov 04, 2022 0.0680 0.0756 0.0680 0.0729 61,960 +0.01(+9.46%)
Nov 03, 2022 0.0630 0.0666 0.0630 0.0666 58,119 +0.00(+5.71%)
Nov 02, 2022 0.0600 0.0630 0.0587 0.0630 240,000 +0.00(+7.33%)
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.