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

Chakana Copper Corp (OP: CHKKF )

0.0179 -0.0002 (-1.10%)
Streaming Delayed Price Updated: 3:45 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.0200 0.0200 0.0179 0.0179 48,000 -0.00(-1.10%)
Nov 21, 2024 0.0183 0.0200 0.0162 0.0181 2,194,600 +0.00(+0.56%)
Nov 20, 2024 0.0180 0.0180 0.0180 0.0180 7,500 +0.00(+11.80%)
Nov 19, 2024 0.0180 0.0200 0.0161 0.0161 338,800 -0.00(-9.04%)
Nov 18, 2024 0.0168 0.0189 0.0160 0.0177 430,000 +0.00(+16.45%)
Nov 15, 2024 0.0153 0.0177 0.0150 0.0152 87,500 -0.00(-12.64%)
Nov 14, 2024 0.0172 0.0174 0.0164 0.0174 63,000 +0.00(+0.00%)
Nov 13, 2024 0.0174 0.0174 0.0174 0.0174 10,000 +0.00(+5.45%)
Nov 12, 2024 0.0180 0.0180 0.0144 0.0165 27,720 -0.00(-5.71%)
Nov 11, 2024 0.0167 0.0191 0.0159 0.0175 1,404,800 +0.00(+10.06%)
Nov 08, 2024 0.0150 0.0163 0.0150 0.0159 139,832 +0.00(+6.00%)
Nov 07, 2024 0.0150 0.0150 0.0150 0.0150 15,901 -0.00(-7.98%)
Nov 06, 2024 0.0175 0.0175 0.0159 0.0163 19,120 -0.00(-6.86%)
Nov 05, 2024 0.0160 0.0175 0.0150 0.0175 310,300 +0.00(+0.00%)
Nov 04, 2024 0.0175 0.0175 0.0165 0.0175 96,000 +0.00(+5.42%)
Nov 01, 2024 0.0165 0.0166 0.0150 0.0166 54,519 -0.00(-0.60%)
Oct 31, 2024 0.0180 0.0180 0.0167 0.0167 13,000 -0.00(-8.74%)
Oct 30, 2024 0.0190 0.0190 0.0180 0.0183 168,500 +0.00(+1.67%)
Oct 29, 2024 0.0190 0.0195 0.0165 0.0180 771,655 +0.00(+1.12%)
Oct 28, 2024 0.0193 0.0200 0.0170 0.0178 956,500 -0.00(-0.56%)
Oct 25, 2024 0.0179 0.0202 0.0150 0.0179 1,568,600 -0.00(-0.56%)
Oct 24, 2024 0.0182 0.0182 0.0180 0.0180 176,473 +0.00(+0.56%)
Oct 23, 2024 0.0160 0.0179 0.0160 0.0179 401,150 +0.00(+5.29%)
Oct 22, 2024 0.0177 0.0185 0.0164 0.0170 405,579 -0.00(-3.95%)
Oct 21, 2024 0.0185 0.0190 0.0150 0.0177 202,185 -0.00(-1.67%)
Oct 18, 2024 0.0180 0.0200 0.0162 0.0180 1,786,500 -0.00(-1.64%)
Oct 17, 2024 0.0162 0.0213 0.0162 0.0183 150,535 -0.00(-1.61%)
Oct 16, 2024 0.0180 0.0188 0.0180 0.0186 660,310 -0.00(-2.11%)
Oct 15, 2024 0.0213 0.0214 0.0186 0.0190 253,510 -0.00(-7.32%)
Oct 14, 2024 0.0260 0.0260 0.0205 0.0205 285,600 +0.00(+0.00%)
Oct 11, 2024 0.0207 0.0207 0.0205 0.0205 30,300 -0.00(-6.39%)
Oct 10, 2024 0.0220 0.0240 0.0219 0.0219 31,950 +0.00(+12.31%)
Oct 09, 2024 0.0200 0.0214 0.0187 0.0195 220,000 +0.00(+8.33%)
Oct 08, 2024 0.0201 0.0220 0.0167 0.0180 1,617,462 -0.01(-23.40%)
Oct 07, 2024 0.0236 0.0247 0.0200 0.0235 138,034 +0.00(+3.98%)
Oct 04, 2024 0.0263 0.0263 0.0226 0.0226 25,500 -0.00(-14.07%)
Oct 03, 2024 0.0209 0.0275 0.0209 0.0263 159,500 +0.00(+1.54%)
Oct 02, 2024 0.0270 0.0270 0.0259 0.0259 63,200 -0.00(-5.47%)
Oct 01, 2024 0.0263 0.0293 0.0242 0.0274 751,228 -0.00(-0.36%)
Sep 30, 2024 0.0290 0.0300 0.0275 0.0275 280,796 -0.00(-2.48%)
Sep 27, 2024 0.0291 0.0300 0.0277 0.0282 155,002 -0.00(-5.05%)
Sep 26, 2024 0.0295 0.0298 0.0293 0.0297 180,524 +0.00(+2.06%)
Sep 25, 2024 0.0299 0.0300 0.0280 0.0291 116,500 +0.00(+0.34%)
Sep 24, 2024 0.0290 0.0296 0.0280 0.0290 376,290 +0.00(+4.32%)
Sep 23, 2024 0.0270 0.0278 0.0270 0.0278 16,000 +0.00(+2.96%)
Sep 20, 2024 0.0200 0.0278 0.0200 0.0270 617,060 +0.00(+2.66%)
Sep 19, 2024 0.0261 0.0265 0.0226 0.0263 306,681 +0.00(+5.62%)
Sep 18, 2024 0.0249 0.0249 0.0249 0.0249 800 -0.00(-3.86%)
Sep 17, 2024 0.0240 0.0259 0.0230 0.0259 444,700 -0.00(-0.77%)
Sep 16, 2024 0.0240 0.0300 0.0240 0.0261 31,269 +0.00(+3.16%)
Sep 13, 2024 0.0262 0.0270 0.0240 0.0253 116,197 -0.00(-2.69%)
Sep 12, 2024 0.0285 0.0300 0.0255 0.0260 292,275 +0.00(+1.96%)
Sep 11, 2024 0.0250 0.0256 0.0250 0.0255 79,703 +0.00(+1.19%)
Sep 10, 2024 0.0246 0.0280 0.0244 0.0252 180,747 -0.00(-0.79%)
Sep 09, 2024 0.0243 0.0260 0.0243 0.0254 120,150 -0.00(-10.88%)
Sep 06, 2024 0.0251 0.0285 0.0244 0.0285 107,250 +0.00(+11.76%)
Sep 05, 2024 0.0255 0.0257 0.0255 0.0255 678,000 +0.00(+4.08%)
Sep 04, 2024 0.0226 0.0251 0.0226 0.0245 133,225 -0.00(-4.67%)
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.