Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chakana Copper Corp (OP: CHKKF )

0.0738 +0.0005 (+0.68%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 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 (%)
May 21, 2024 0.0750 0.0750 0.0698 0.0733 190,578 -0.01(-10.72%)
May 20, 2024 0.0748 0.0849 0.0690 0.0821 161,614 +0.01(+13.24%)
May 17, 2024 0.0700 0.0745 0.0695 0.0725 147,520 -0.00(-1.23%)
May 16, 2024 0.0830 0.0830 0.0724 0.0734 89,244 -0.01(-6.62%)
May 15, 2024 0.0796 0.0796 0.0750 0.0786 199,028 +0.00(+4.52%)
May 14, 2024 0.0718 0.0752 0.0699 0.0752 113,678 +0.00(+0.94%)
May 13, 2024 0.0785 0.0800 0.0719 0.0745 27,035 -0.01(-8.25%)
May 10, 2024 0.0787 0.0815 0.0762 0.0812 215,019 +0.01(+16.67%)
May 09, 2024 0.0745 0.0754 0.0693 0.0696 111,796 -0.01(-10.42%)
May 08, 2024 0.0770 0.0780 0.0744 0.0777 97,628 +0.00(+0.00%)
May 07, 2024 0.0792 0.0850 0.0744 0.0777 55,100 -0.00(-1.15%)
May 06, 2024 0.0823 0.0859 0.0750 0.0786 37,075 -0.01(-11.69%)
May 03, 2024 0.0850 0.0890 0.0825 0.0890 30,000 +0.01(+12.66%)
May 02, 2024 0.0853 0.0853 0.0790 0.0790 72,700 -0.01(-10.53%)
May 01, 2024 0.0808 0.0883 0.0808 0.0883 8,962 +0.01(+6.51%)
Apr 30, 2024 0.0944 0.0965 0.0829 0.0829 106,010 -0.01(-5.69%)
Apr 29, 2024 0.0896 0.0896 0.0849 0.0879 15,000 -0.00(-2.22%)
Apr 26, 2024 0.0917 0.0917 0.0828 0.0899 171,500 +0.00(+5.76%)
Apr 25, 2024 0.0771 0.0850 0.0769 0.0850 130,000 +0.01(+11.40%)
Apr 24, 2024 0.0763 0.0763 0.0763 0.0763 3,837 -0.00(-1.55%)
Apr 23, 2024 0.0800 0.0800 0.0775 0.0775 260,000 +0.00(+3.33%)
Apr 22, 2024 0.0765 0.0781 0.0750 0.0750 69,689 -0.01(-6.48%)
Apr 19, 2024 0.0790 0.0802 0.0765 0.0802 65,000 -0.00(-0.12%)
Apr 18, 2024 0.0810 0.0810 0.0780 0.0803 162,250 -0.00(-0.86%)
Apr 17, 2024 0.0838 0.0841 0.0800 0.0810 92,940 -0.00(-3.57%)
Apr 16, 2024 0.0840 0.0849 0.0840 0.0840 22,200 -0.00(-1.18%)
Apr 15, 2024 0.0878 0.0881 0.0850 0.0850 117,072 +0.00(+1.19%)
Apr 12, 2024 0.0928 0.0994 0.0840 0.0840 42,600 -0.01(-12.23%)
Apr 11, 2024 0.1020 0.1020 0.0901 0.0957 99,901 -0.01(-7.09%)
Apr 10, 2024 0.0978 0.1031 0.0900 0.1030 188,821 +0.01(+5.53%)
Apr 09, 2024 0.0910 0.1000 0.0900 0.0976 150,886 +0.01(+5.40%)
Apr 08, 2024 0.0843 0.0940 0.0830 0.0926 286,053 +0.01(+10.90%)
Apr 05, 2024 0.0861 0.0861 0.0806 0.0835 28,500 -0.00(-2.11%)
Apr 04, 2024 0.0800 0.0854 0.0766 0.0853 476,758 +0.01(+7.97%)
Apr 03, 2024 0.0740 0.0831 0.0740 0.0790 171,130 -0.00(-1.99%)
Apr 02, 2024 0.0750 0.0806 0.0746 0.0806 133,526 +0.01(+7.47%)
Apr 01, 2024 0.0750 0.0750 0.0725 0.0750 104,000 +0.00(+0.00%)
Mar 28, 2024 0.0725 0.0750 0.0725 0.0750 284,817 +0.00(+3.16%)
Mar 27, 2024 0.0692 0.0750 0.0692 0.0727 12,792 -0.00(-1.36%)
Mar 26, 2024 0.0740 0.0744 0.0701 0.0737 356,391 -0.00(-0.41%)
Mar 25, 2024 0.0675 0.0740 0.0675 0.0740 160,101 +0.01(+11.45%)
Mar 22, 2024 0.0661 0.0670 0.0661 0.0664 7,928 +0.00(+0.61%)
Mar 21, 2024 0.0662 0.0691 0.0652 0.0660 105,500 -0.00(-0.45%)
Mar 20, 2024 0.0700 0.0700 0.0663 0.0663 53,100 -0.00(-5.29%)
Mar 19, 2024 0.0700 0.0700 0.0700 0.0700 23,500 -0.00(-3.18%)
Mar 18, 2024 0.0589 0.0723 0.0555 0.0723 30,500 +0.01(+20.50%)
Mar 15, 2024 0.0566 0.0605 0.0550 0.0600 225,849 +0.00(+1.35%)
Mar 14, 2024 0.0582 0.0599 0.0582 0.0592 36,300 -0.00(-2.47%)
Mar 13, 2024 0.0598 0.0607 0.0584 0.0607 118,000 +0.00(+4.66%)
Mar 12, 2024 0.0547 0.0600 0.0547 0.0580 155,550 +0.00(+0.00%)
Mar 11, 2024 0.0545 0.0600 0.0545 0.0580 272,650 -0.00(-2.68%)
Mar 08, 2024 0.0564 0.0596 0.0545 0.0596 112,249 +0.00(+5.86%)
Mar 07, 2024 0.0596 0.0596 0.0563 0.0563 15,751 -0.00(-0.18%)
Mar 06, 2024 0.0544 0.0564 0.0544 0.0564 3,550 +0.00(+0.71%)
Mar 05, 2024 0.0530 0.0595 0.0530 0.0560 174,000 -0.00(-5.08%)
Mar 04, 2024 0.0547 0.0590 0.0502 0.0590 150,746 +0.00(+8.66%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.