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 (%)
Feb 29, 2024 0.0550 0.0550 0.0550 0.0550 41,000 -0.00(-7.41%)
Feb 28, 2024 0.0556 0.0594 0.0505 0.0594 103,600 -0.00(-0.34%)
Feb 27, 2024 0.0568 0.0596 0.0550 0.0596 70,600 -0.01(-8.17%)
Feb 26, 2024 0.0582 0.0649 0.0582 0.0649 42,100 +0.01(+8.53%)
Feb 23, 2024 0.0606 0.0606 0.0568 0.0598 212,000 +0.00(+2.75%)
Feb 22, 2024 0.0600 0.0600 0.0568 0.0582 128,700 -0.00(-1.36%)
Feb 21, 2024 0.0568 0.0590 0.0568 0.0590 20,116 +0.00(+3.87%)
Feb 20, 2024 0.0605 0.0605 0.0568 0.0568 146,531 -0.00(-1.73%)
Feb 16, 2024 0.0615 0.0615 0.0578 0.0578 20,785 +0.00(+0.00%)
Feb 15, 2024 0.0578 0.0594 0.0578 0.0578 130,000 -0.00(-3.67%)
Feb 14, 2024 0.0595 0.0632 0.0568 0.0600 53,088 +0.00(+0.17%)
Feb 13, 2024 0.0602 0.0602 0.0599 0.0599 18,700 -0.00(-0.50%)
Feb 12, 2024 0.0636 0.0636 0.0588 0.0602 208,592 -0.01(-17.53%)
Feb 09, 2024 0.0631 0.0730 0.0631 0.0730 133,649 +0.01(+14.06%)
Feb 08, 2024 0.0669 0.0669 0.0640 0.0640 36,000 +0.00(+2.07%)
Feb 07, 2024 0.0650 0.0651 0.0627 0.0627 50,245 -0.00(-6.42%)
Feb 06, 2024 0.0710 0.0720 0.0626 0.0670 341,458 +0.00(+0.30%)
Feb 05, 2024 0.0710 0.0710 0.0665 0.0668 46,165 -0.00(-6.57%)
Feb 02, 2024 0.0720 0.0758 0.0658 0.0715 58,814 +0.00(+2.73%)
Feb 01, 2024 0.0725 0.0743 0.0680 0.0696 15,023 -0.00(-1.42%)
Jan 31, 2024 0.0718 0.0760 0.0680 0.0706 125,000 -0.00(-1.12%)
Jan 30, 2024 0.0755 0.0785 0.0706 0.0714 177,335 -0.00(-0.70%)
Jan 29, 2024 0.0656 0.0719 0.0631 0.0719 159,400 +0.01(+11.99%)
Jan 26, 2024 0.0675 0.0675 0.0642 0.0642 61,145 +0.00(+7.00%)
Jan 25, 2024 0.0675 0.0675 0.0600 0.0600 90,070 -0.00(-4.76%)
Jan 24, 2024 0.0658 0.0658 0.0619 0.0630 77,250 +0.00(+1.12%)
Jan 23, 2024 0.0623 0.0623 0.0623 0.0623 17,300 -0.00(-6.88%)
Jan 22, 2024 0.0680 0.0688 0.0620 0.0669 140,448 -0.00(-3.32%)
Jan 19, 2024 0.0700 0.0700 0.0688 0.0692 64,000 -0.00(-1.14%)
Jan 18, 2024 0.0650 0.0800 0.0650 0.0700 1,103,743 +0.01(+9.89%)
Jan 17, 2024 0.0600 0.0642 0.0583 0.0637 446,176 +0.00(+6.17%)
Jan 16, 2024 0.0535 0.0600 0.0512 0.0600 324,037 +0.01(+17.19%)
Jan 12, 2024 0.0511 0.0517 0.0474 0.0512 231,393 +0.00(+2.40%)
Jan 11, 2024 0.0528 0.0528 0.0500 0.0500 35,357 +0.00(+0.00%)
Jan 10, 2024 0.0490 0.0514 0.0490 0.0500 102,000 +0.00(+0.81%)
Jan 09, 2024 0.0490 0.0520 0.0415 0.0496 501,390 +0.00(+7.83%)
Jan 08, 2024 0.0357 0.0490 0.0325 0.0460 627,575 +0.01(+36.50%)
Jan 05, 2024 0.0323 0.0349 0.0316 0.0337 163,508 +0.00(+4.33%)
Jan 03, 2024 0.0323 8,000 -0.00(-1.52%)
Jan 02, 2024 0.0328 0.0340 0.0328 0.0328 19,550 +0.00(+2.50%)
Dec 28, 2023 0.0320 0 -0.00(-9.09%)
Dec 27, 2023 0.0337 0.0366 0.0328 0.0352 229,500 +0.00(+0.57%)
Dec 26, 2023 0.0325 0.0350 0.0325 0.0350 261,427 +0.00(+12.90%)
Dec 22, 2023 0.0320 0.0343 0.0310 0.0310 186,500 -0.00(-7.46%)
Dec 21, 2023 0.0329 0.0335 0.0328 0.0335 178,000 +0.00(+11.67%)
Dec 20, 2023 0.0321 0.0336 0.0300 0.0300 23,198 -0.00(-6.83%)
Dec 19, 2023 0.0336 0.0340 0.0270 0.0322 228,047 +0.00(+9.15%)
Dec 18, 2023 0.0299 0.0322 0.0295 0.0295 70,400 -0.00(-2.64%)
Dec 15, 2023 0.0270 0.0303 0.0250 0.0303 265,418 +0.00(+16.54%)
Dec 14, 2023 0.0260 0.0275 0.0260 0.0260 127,999 -0.00(-11.56%)
Dec 13, 2023 0.0284 0.0294 0.0262 0.0294 90,500 +0.00(+1.03%)
Dec 12, 2023 0.0285 0.0297 0.0285 0.0291 173,006 +0.00(+2.11%)
Dec 11, 2023 0.0285 0.0288 0.0285 0.0285 32,510 -0.00(-2.40%)
Dec 08, 2023 0.0291 0.0292 0.0291 0.0292 1,550 -0.00(-0.68%)
Dec 07, 2023 0.0297 0.0297 0.0294 0.0294 3,900 -0.00(-0.34%)
Dec 06, 2023 0.0290 0.0296 0.0289 0.0295 35,147 -0.00(-0.34%)
Dec 05, 2023 0.0296 0.0296 0.0296 0.0296 40,000 -0.00(-12.94%)
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.