Skip to main content

Chakana Copper Corp (TSV: PERU )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.1650 0.1650 0.1650 0.1650 7,140 +0.00(+0.00%)
Apr 29, 2020 0.1700 0.1700 0.1650 0.1650 160,499 -0.01(-2.94%)
Apr 28, 2020 0.1700 0.1700 0.1700 0.1700 3,500 +0.00(+0.00%)
Apr 27, 2020 0.1700 0.1700 0.1700 0.1700 159,300 -0.01(-5.56%)
Apr 24, 2020 0.1800 0.1800 0.1800 300 +0.00(+0.00%)
Apr 23, 2020 0.1800 0.1800 0.1750 0.1800 21,500 +0.01(+9.09%)
Apr 22, 2020 0.1950 0.1950 0.1650 0.1650 113,500 -0.01(-5.71%)
Apr 21, 2020 0.1900 0.1900 0.1750 0.1750 49,200 -0.02(-7.89%)
Apr 20, 2020 0.1900 0.2000 0.1650 0.1900 108,479 +0.01(+5.56%)
Apr 17, 2020 0.1950 0.1950 0.1700 0.1800 43,500 -0.01(-5.26%)
Apr 16, 2020 0.1850 0.1900 0.1800 0.1900 93,000 +0.02(+11.76%)
Apr 15, 2020 0.2050 0.2050 0.1700 0.1700 38,813 -0.03(-17.07%)
Apr 14, 2020 0.2200 0.2600 0.2050 0.2050 170,441 +0.01(+7.89%)
Apr 13, 2020 0.1300 0.1900 0.1300 0.1900 355,200 +0.06(+46.15%)
Apr 09, 2020 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Apr 08, 2020 0.1300 0.1300 0.1250 0.1250 9,000 +0.01(+4.17%)
Apr 07, 2020 0.1250 0.1250 0.1200 0.1200 241,500 -0.02(-14.29%)
Apr 06, 2020 0.1300 0.1400 0.1300 0.1400 57,500 +0.01(+7.69%)
Apr 03, 2020 0.1150 0.1300 0.1150 0.1300 18,075 +0.01(+8.33%)
Apr 02, 2020 0.1200 0.1200 0.1200 0.1200 19,330 +0.00(+0.00%)
Apr 01, 2020 0.1200 0.1200 0.1200 0.1200 41,000 +0.00(+4.35%)
Mar 31, 2020 0.1300 0.1300 0.1100 0.1150 20,290 +0.01(+15.00%)
Mar 30, 2020 0.1000 0.1000 0.1000 0.1000 112,500 -0.01(-9.09%)
Mar 26, 2020 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Mar 25, 2020 0.1150 0.1150 0.1150 0.1150 9,100 +0.01(+4.55%)
Mar 24, 2020 0.0950 0.1100 0.0900 0.1100 258,000 +0.02(+22.22%)
Mar 23, 2020 0.0900 0.0950 0.0900 0.0900 66,665 +0.00(+0.00%)
Mar 20, 2020 0.0900 0.0900 0.0900 0.0900 19,250 -0.01(-10.00%)
Mar 19, 2020 0.1000 0.1000 0.1000 0.1000 9,500 +0.01(+11.11%)
Mar 18, 2020 0.1000 0.1000 0.0900 0.0900 63,000 -0.01(-10.00%)
Mar 17, 2020 0.0850 0.1000 0.0750 0.1000 168,985 +0.01(+5.26%)
Mar 16, 2020 0.1250 0.1250 0.0950 0.0950 134,747 -0.01(-13.64%)
Mar 13, 2020 0.1100 0.1200 0.1050 0.1100 153,808 -0.02(-15.38%)
Mar 12, 2020 0.1500 0.1500 0.1250 0.1300 327,486 -0.03(-18.75%)
Mar 11, 2020 0.1750 0.1750 0.1600 0.1600 146,800 -0.01(-8.57%)
Mar 10, 2020 0.1800 0.1800 0.1750 0.1750 22,500 -0.01(-2.78%)
Mar 09, 2020 0.1850 0.2050 0.1700 0.1800 118,150 -0.03(-14.29%)
Mar 06, 2020 0.2350 0.2350 0.2100 0.2100 31,357 +0.01(+5.00%)
Mar 05, 2020 0.2150 0.2150 0.2000 0.2000 36,600 -0.01(-6.98%)
Mar 04, 2020 0.1950 0.2150 0.1950 0.2150 75,000 +0.02(+10.26%)
Mar 03, 2020 0.1800 0.1950 0.1800 0.1950 75,000 +0.01(+2.63%)
Mar 02, 2020 0.1850 0.1900 0.1850 0.1900 54,500 +0.00(+0.00%)
Feb 28, 2020 0.1900 0.1900 0.1650 0.1900 385,741 +0.00(+0.00%)
Feb 27, 2020 0.1800 0.2050 0.1800 0.1900 447,300 +0.02(+8.57%)
Feb 26, 2020 0.1700 0.1750 0.1700 0.1750 58,078 +0.01(+6.06%)
Feb 25, 2020 0.1750 0.1800 0.1650 0.1650 210,100 -0.01(-8.33%)
Feb 24, 2020 0.1850 0.1900 0.1750 0.1800 83,500 -0.02(-7.69%)
Feb 21, 2020 0.1850 0.1950 0.1800 0.1950 179,880 +0.02(+11.43%)
Feb 20, 2020 0.1750 0.1750 0.1750 0.1750 11,000 +0.00(+2.94%)
Feb 19, 2020 0.1750 0.1750 0.1700 0.1700 18,021 -0.00(-2.86%)
Feb 18, 2020 0.1750 0.1850 0.1750 0.1750 180,000 +0.00(+0.00%)
Feb 14, 2020 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Feb 13, 2020 0.1650 0.1700 0.1650 0.1650 59,200 +0.00(+0.00%)
Feb 12, 2020 0.1600 0.1650 0.1600 0.1650 101,000 +0.01(+3.13%)
Feb 11, 2020 0.1600 0.1600 0.1600 0.1600 130,000 +0.00(+0.00%)
Feb 10, 2020 0.1650 0.1650 0.1600 0.1600 42,500 -0.01(-3.03%)
Feb 07, 2020 0.1650 0.1650 0.1600 0.1650 91,499 -0.01(-2.94%)
Feb 06, 2020 0.1650 0.1750 0.1650 0.1700 289,105 +0.00(+0.00%)
Feb 05, 2020 0.1800 0.1800 0.1650 0.1700 75,000 -0.00(-2.86%)
Feb 04, 2020 0.1700 0.1750 0.1700 0.1750 41,500 +0.00(+2.94%)
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.