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, 2020 0.0870 0.0870 0.0870 0.0870 374 +0.01(+20.83%)
Mar 30, 2020 0.0710 0.0863 0.0710 0.0720 24,568 -0.00(-5.64%)
Mar 27, 2020 0.0700 0.0763 0.0700 0.0763 31,300 -0.00(-1.42%)
Mar 26, 2020 0.0825 0.0825 0.0700 0.0774 37,300 -0.01(-6.63%)
Mar 25, 2020 0.0913 0.0929 0.0829 0.0829 40,000 +0.01(+12.48%)
Mar 24, 2020 0.0700 0.0737 0.0694 0.0737 71,492 +0.01(+18.87%)
Mar 23, 2020 0.0600 0.0646 0.0557 0.0620 85,321 +0.01(+12.73%)
Mar 20, 2020 0.0670 0.0700 0.0550 0.0550 115,000 -0.01(-17.91%)
Mar 19, 2020 0.0670 0.0670 0.0613 0.0670 79,575 -0.00(-0.30%)
Mar 18, 2020 0.0630 0.0672 0.0600 0.0672 67,334 -0.00(-2.04%)
Mar 17, 2020 0.0583 0.0700 0.0500 0.0686 274,643 -0.00(-2.00%)
Mar 16, 2020 0.0794 0.0885 0.0700 0.0700 106,397 -0.00(-5.53%)
Mar 13, 2020 0.0900 0.0942 0.0718 0.0741 126,500 -0.02(-22.00%)
Mar 12, 2020 0.1100 0.1100 0.0950 0.0950 297,454 -0.02(-20.17%)
Mar 11, 2020 0.1333 0.1333 0.1092 0.1190 106,544 -0.01(-7.75%)
Mar 10, 2020 0.1290 0.1330 0.1265 0.1290 32,200 -0.01(-3.73%)
Mar 09, 2020 0.1490 0.1490 0.1256 0.1340 202,836 -0.03(-16.30%)
Mar 06, 2020 0.1575 0.1650 0.1571 0.1601 46,000 -0.00(-1.42%)
Mar 05, 2020 0.1639 0.1771 0.1550 0.1624 46,640 +0.00(+1.50%)
Mar 04, 2020 0.1481 0.1600 0.1474 0.1600 104,100 +0.01(+6.67%)
Mar 03, 2020 0.1500 0.1507 0.1420 0.1500 102,350 +0.01(+5.63%)
Mar 02, 2020 0.1375 0.1466 0.1258 0.1420 85,829 +0.00(+1.57%)
Feb 28, 2020 0.1450 0.1450 0.1250 0.1398 535,600 -0.01(-5.41%)
Feb 27, 2020 0.1408 0.1550 0.1400 0.1478 658,164 +0.01(+9.48%)
Feb 26, 2020 0.1262 0.1350 0.1262 0.1350 17,272 +0.01(+3.85%)
Feb 25, 2020 0.1332 0.1378 0.1300 0.1300 53,036 -0.01(-7.14%)
Feb 24, 2020 0.1470 0.1480 0.1388 0.1400 15,800 -0.01(-5.02%)
Feb 21, 2020 0.1395 0.1492 0.1310 0.1474 122,900 +0.02(+14.80%)
Feb 20, 2020 0.1300 0.1300 0.1266 0.1284 37,140 -0.00(-1.23%)
Feb 19, 2020 0.1300 0.1300 0.1277 0.1300 14,500 -0.00(-0.38%)
Feb 18, 2020 0.1368 0.1368 0.1219 0.1305 104,000 +0.01(+6.53%)
Feb 13, 2020 0.1225 0.1225 0.1225 0 -0.00(-1.76%)
Feb 11, 2020 0.1247 0.1247 0.1247 0 -0.01(-5.46%)
Feb 10, 2020 0.1210 0.1319 0.1210 0.1319 20,800 +0.00(+3.45%)
Feb 07, 2020 0.1221 0.1275 0.1221 0.1275 45,700 -0.00(-1.70%)
Feb 06, 2020 0.1300 0.1300 0.1250 0.1297 192,500 +0.00(+2.94%)
Feb 05, 2020 0.1439 0.1439 0.1260 0.1260 17,038 +0.00(+2.69%)
Feb 03, 2020 0.1227 0.1227 0.1227 0 +0.00(+1.40%)
Jan 31, 2020 0.1195 0.1210 0.1136 0.1210 16,000 +0.00(+0.83%)
Jan 30, 2020 0.1200 0.1200 0.1200 0.1200 27,000 -0.00(-2.83%)
Jan 29, 2020 0.1340 0.1375 0.1235 0.1235 93,800 -0.01(-10.44%)
Jan 28, 2020 0.1354 0.1379 0.1328 0.1379 18,000 -0.00(-1.50%)
Jan 27, 2020 0.1400 0.1400 0.1352 0.1400 12,094 -0.00(-0.71%)
Jan 24, 2020 0.1550 0.1550 0.1408 0.1410 44,400 -0.01(-8.44%)
Jan 23, 2020 0.1540 0.1540 0.1540 0.1540 1,296 +0.01(+4.62%)
Jan 22, 2020 0.1400 0.1472 0.1400 0.1472 70,600 +0.01(+5.14%)
Jan 21, 2020 0.1465 0.1542 0.1400 0.1400 17,885 -0.01(-6.67%)
Jan 17, 2020 0.1500 0.1500 0.1500 0.1500 5,400 +0.00(+0.00%)
Jan 16, 2020 0.1500 0.1500 0.1500 0.1500 5,400 +0.01(+5.04%)
Jan 15, 2020 0.1405 0.1428 0.1394 0.1428 16,000 +0.00(+2.00%)
Jan 14, 2020 0.1450 0.1450 0.1379 0.1400 18,750 -0.00(-2.10%)
Jan 13, 2020 0.1500 0.1500 0.1430 0.1430 14,000 -0.00(-2.46%)
Jan 10, 2020 0.1444 0.1505 0.1444 0.1466 53,900 +0.01(+4.71%)
Jan 09, 2020 0.1435 0.1468 0.1361 0.1400 14,800 -0.01(-4.24%)
Jan 08, 2020 0.1470 0.1556 0.1462 0.1462 15,000 -0.01(-5.49%)
Jan 07, 2020 0.1465 0.1558 0.1380 0.1547 60,000 +0.00(+1.58%)
Jan 06, 2020 0.1750 0.1750 0.1440 0.1523 91,713 -0.04(-21.33%)
Jan 03, 2020 0.1800 0.1936 0.1800 0.1936 12,000 +0.00(+2.00%)
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.