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

Chakana Copper Corp (TSV: PERU )

0.1050 -0.0050 (-4.55%)
Streaming Delayed Price Updated: 2:30 PM EDT, Apr 18, 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 (%)
Jul 31, 2019 0.2700 0.2700 0.2500 0.2500 423,058 -0.02(-7.41%)
Jul 30, 2019 0.3400 0.3400 0.2650 0.2700 523,086 -0.07(-20.59%)
Jul 29, 2019 0.3450 0.3450 0.3300 0.3400 121,002 +0.00(+0.00%)
Jul 26, 2019 0.3600 0.3600 0.3400 0.3400 372,360 -0.02(-6.85%)
Jul 25, 2019 0.3950 0.3950 0.3500 0.3650 127,600 -0.03(-6.41%)
Jul 24, 2019 0.4200 0.4200 0.3900 0.3900 89,500 -0.02(-6.02%)
Jul 23, 2019 0.4150 0.4200 0.4150 0.4150 114,852 +0.01(+1.22%)
Jul 22, 2019 0.4200 0.4200 0.3900 0.4100 166,009 -0.01(-2.38%)
Jul 19, 2019 0.4100 0.4200 0.4100 0.4200 133,108 +0.02(+5.00%)
Jul 18, 2019 0.3850 0.4050 0.3750 0.4000 113,514 +0.02(+5.26%)
Jul 17, 2019 0.3600 0.3800 0.3450 0.3800 168,100 +0.02(+4.11%)
Jul 16, 2019 0.3650 0.3700 0.3550 0.3650 65,000 +0.00(+0.00%)
Jul 15, 2019 0.3800 0.3800 0.3650 0.3650 60,650 -0.03(-6.41%)
Jul 12, 2019 0.3950 0.3950 0.3900 0.3900 15,500 -0.02(-3.70%)
Jul 11, 2019 0.4000 0.4050 0.3950 0.4050 65,347 +0.01(+1.25%)
Jul 10, 2019 0.4250 0.4250 0.3900 0.4000 214,960 -0.02(-5.88%)
Jul 09, 2019 0.4150 0.4250 0.4000 0.4250 379,500 +0.01(+1.19%)
Jul 08, 2019 0.4150 0.4200 0.4150 0.4200 294,500 +0.00(+0.00%)
Jul 05, 2019 0.3900 0.4300 0.3900 0.4200 362,500 +0.03(+9.09%)
Jul 04, 2019 0.4000 0.4000 0.3850 0.3850 69,000 -0.01(-2.53%)
Jul 03, 2019 0.4050 0.4050 0.3900 0.3950 270,500 -0.01(-1.25%)
Jul 02, 2019 0.4000 0.4150 0.3900 0.4000 153,190 +0.03(+6.67%)
Jun 28, 2019 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Jun 27, 2019 0.3500 0.3850 0.3400 0.3700 166,600 +0.03(+8.82%)
Jun 26, 2019 0.3250 0.3400 0.3200 0.3400 32,850 +0.01(+3.03%)
Jun 25, 2019 0.3400 0.3400 0.3300 0.3300 109,666 -0.01(-2.94%)
Jun 24, 2019 0.3400 0.3450 0.3350 0.3400 90,500 +0.00(+0.00%)
Jun 21, 2019 0.3200 0.3400 0.3200 0.3400 312,700 +0.03(+7.94%)
Jun 20, 2019 0.3000 0.3150 0.3000 0.3150 373,000 +0.02(+5.00%)
Jun 19, 2019 0.3300 0.3300 0.2800 0.3000 1,290,508 -0.04(-10.45%)
Jun 18, 2019 0.3500 0.3500 0.3350 0.3350 51,767 -0.01(-4.29%)
Jun 17, 2019 0.3450 0.3550 0.3400 0.3500 42,500 -0.01(-1.41%)
Jun 14, 2019 0.3400 0.3800 0.3400 0.3550 193,526 +0.02(+5.97%)
Jun 13, 2019 0.3350 0.3350 0.3350 0.3350 5,000 +0.01(+1.52%)
Jun 12, 2019 0.3300 0.3300 0.3300 0.3300 19,000 +0.00(+0.00%)
Jun 11, 2019 0.3300 0.3300 0.3300 0.3300 29,000 +0.00(+0.00%)
Jun 10, 2019 0.3300 0.3300 0.3150 0.3300 57,000 +0.00(+0.00%)
Jun 07, 2019 0.3300 0.3350 0.3250 0.3300 45,000 +0.01(+1.54%)
Jun 06, 2019 0.3300 0.3300 0.3250 0.3250 20,700 +0.00(+0.00%)
Jun 05, 2019 0.3400 0.3400 0.3050 0.3250 174,500 -0.02(-5.80%)
Jun 04, 2019 0.3550 0.3550 0.3450 0.3450 28,500 -0.02(-4.17%)
Jun 03, 2019 0.3600 0.3600 0.3500 0.3600 52,750 +0.01(+2.86%)
May 31, 2019 0.3550 0.3550 0.3500 0.3500 77,000 -0.01(-2.78%)
May 30, 2019 0.3600 0.3700 0.3600 0.3600 17,500 +0.01(+1.41%)
May 29, 2019 0.3550 0.3600 0.3550 0.3550 32,000 +0.00(+0.00%)
May 28, 2019 0.3600 0.3600 0.3550 0.3550 65,000 +0.00(+0.00%)
May 27, 2019 0.3500 0.3550 0.3500 0.3550 17,500 +0.00(+0.00%)
May 24, 2019 0.3550 0.3650 0.3500 0.3550 45,250 -0.01(-2.74%)
May 23, 2019 0.3700 0.3700 0.3600 0.3650 25,150 -0.02(-3.95%)
May 22, 2019 0.3700 0.3800 0.3700 0.3800 28,000 +0.00(+0.00%)
May 21, 2019 0.3750 0.3800 0.3750 0.3800 10,499 +0.00(+0.00%)
May 17, 2019 0.3800 0.3800 0.3800 0 +0.01(+1.33%)
May 16, 2019 0.3800 0.3800 0.3750 0.3750 9,500 -0.01(-1.32%)
May 15, 2019 0.3900 0.3900 0.3800 0.3800 11,502 +0.01(+1.33%)
May 14, 2019 0.3750 0.3750 0.3750 0.3750 1,500 +0.01(+1.35%)
May 13, 2019 0.3700 0.3750 0.3700 0.3700 127,480 -0.01(-1.33%)
May 10, 2019 0.3750 0.3750 0.3750 0.3750 4,000 -0.01(-1.32%)
May 09, 2019 0.3800 0.3800 0.3800 0.3800 9,331 +0.00(+0.00%)
May 08, 2019 0.3850 0.3850 0.3750 0.3800 69,759 -0.02(-5.00%)
May 07, 2019 0.4050 0.4100 0.3900 0.4000 67,900 +0.01(+1.27%)
May 06, 2019 0.3800 0.3950 0.3800 0.3950 124,950 -0.01(-2.47%)
May 03, 2019 0.4000 0.4050 0.3850 0.4050 124,300 +0.02(+5.19%)
May 02, 2019 0.3700 0.3850 0.3700 0.3850 67,850 +0.02(+4.05%)
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.