Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Chakana Copper Corp (TSV: PERU )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, May 10, 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 (%)
Sep 28, 2018 0.4550 0.4550 0.4550 0.4550 500 -0.01(-1.09%)
Sep 27, 2018 0.4450 0.4600 0.4450 0.4600 41,999 +0.01(+1.10%)
Sep 26, 2018 0.4550 0.4550 0.4350 0.4550 106,470 +0.02(+4.60%)
Sep 25, 2018 0.4250 0.4400 0.4250 0.4350 100,277 +0.00(+0.00%)
Sep 24, 2018 0.4600 0.4600 0.4250 0.4350 132,600 -0.02(-4.40%)
Sep 21, 2018 0.4550 0.4550 0.4450 0.4550 13,650 +0.01(+1.11%)
Sep 20, 2018 0.4600 0.4600 0.4300 0.4500 7,497 +0.03(+5.88%)
Sep 19, 2018 0.4500 0.4600 0.3800 0.4250 235,988 -0.01(-1.16%)
Sep 18, 2018 0.4600 0.4600 0.4300 0.4300 64,300 -0.03(-6.52%)
Sep 17, 2018 0.4750 0.4750 0.4550 0.4600 107,433 -0.01(-2.13%)
Sep 14, 2018 0.4650 0.4800 0.4650 0.4700 24,200 -0.01(-1.05%)
Sep 13, 2018 0.4750 0.4800 0.4700 0.4750 27,767 +0.00(+0.00%)
Sep 12, 2018 0.4800 0.4800 0.4550 0.4750 96,330 -0.01(-1.04%)
Sep 11, 2018 0.5000 0.5300 0.4750 0.4800 240,480 +0.01(+2.13%)
Sep 10, 2018 0.4900 0.4900 0.4700 0.4700 35,000 -0.01(-2.08%)
Sep 07, 2018 0.4800 0.4800 0.4800 0.4800 1,700 -0.01(-2.04%)
Sep 06, 2018 0.4800 0.4900 0.4800 0.4900 57,000 +0.01(+1.03%)
Sep 05, 2018 0.4850 0.4900 0.4700 0.4850 42,500 +0.00(+0.00%)
Sep 04, 2018 0.4800 0.4850 0.4700 0.4850 62,950 +0.01(+1.04%)
Aug 31, 2018 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Aug 30, 2018 0.4800 0.4800 0.4700 0.4700 96,000 +0.00(+0.00%)
Aug 29, 2018 0.4750 0.4750 0.4700 0.4700 54,500 +0.00(+0.00%)
Aug 28, 2018 0.4700 0.4800 0.4650 0.4700 99,479 +0.00(+1.08%)
Aug 27, 2018 0.4900 0.4900 0.4650 0.4650 130,821 -0.02(-5.10%)
Aug 24, 2018 0.4750 0.4900 0.4750 0.4900 109,440 +0.01(+2.08%)
Aug 23, 2018 0.4900 0.4950 0.4800 0.4800 135,059 -0.01(-2.04%)
Aug 22, 2018 0.4950 0.5000 0.4850 0.4900 250,200 -0.01(-1.01%)
Aug 21, 2018 0.4900 0.4950 0.4850 0.4950 80,600 +0.01(+2.06%)
Aug 20, 2018 0.5200 0.5200 0.4800 0.4850 203,579 -0.05(-8.49%)
Aug 17, 2018 0.5500 0.5600 0.5200 0.5300 262,001 -0.03(-5.36%)
Aug 16, 2018 0.5900 0.5900 0.5600 0.5600 107,671 -0.03(-5.08%)
Aug 15, 2018 0.5900 0.5900 0.5500 0.5900 93,560 +0.04(+7.27%)
Aug 14, 2018 0.5700 0.5700 0.5500 0.5500 204,088 -0.01(-1.79%)
Aug 13, 2018 0.6100 0.6200 0.5600 0.5600 356,741 -0.02(-3.45%)
Aug 10, 2018 0.5900 0.6100 0.5600 0.5800 691,144 +0.05(+9.43%)
Aug 09, 2018 0.5200 0.5400 0.5200 0.5300 84,600 +0.01(+1.92%)
Aug 08, 2018 0.5500 0.5500 0.5200 0.5200 133,000 -0.02(-3.70%)
Aug 07, 2018 0.5500 0.5500 0.5400 0.5400 66,500 -0.03(-5.26%)
Aug 03, 2018 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Aug 02, 2018 0.5400 0.5500 0.5400 0.5500 35,000 +0.02(+3.77%)
Aug 01, 2018 0.5400 0.5500 0.5300 0.5300 167,000 -0.02(-3.64%)
Jul 31, 2018 0.5600 0.5600 0.5500 0.5500 44,600 -0.02(-3.51%)
Jul 30, 2018 0.5700 0.5700 0.5700 0.5700 10,000 -0.03(-5.00%)
Jul 27, 2018 0.5700 0.6100 0.5700 0.6000 69,000 +0.05(+9.09%)
Jul 26, 2018 0.5500 0.5500 0.5500 0.5500 7,500 +0.01(+1.85%)
Jul 25, 2018 0.5300 0.5400 0.5300 0.5400 5,500 +0.02(+3.85%)
Jul 24, 2018 0.5400 0.5400 0.5200 0.5200 51,698 -0.02(-3.70%)
Jul 23, 2018 0.5500 0.5500 0.5400 0.5400 27,000 -0.01(-1.82%)
Jul 20, 2018 0.5600 0.5600 0.5500 0.5500 122,764 -0.01(-1.79%)
Jul 19, 2018 0.5800 0.5800 0.5600 0.5600 21,650 +0.00(+0.00%)
Jul 18, 2018 0.5800 0.5800 0.5600 0.5600 23,000 -0.02(-3.45%)
Jul 17, 2018 0.5800 0.5800 0.5700 0.5800 54,500 +0.00(+0.00%)
Jul 16, 2018 0.6100 0.6300 0.5800 0.5800 69,500 -0.03(-4.92%)
Jul 13, 2018 0.5800 0.6100 0.5800 0.6100 50,500 +0.01(+1.67%)
Jul 12, 2018 0.6000 0.6100 0.6000 0.6000 104,500 +0.00(+0.00%)
Jul 10, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 09, 2018 0.5800 0.6000 0.5800 0.6000 26,400 +0.00(+0.00%)
Jul 06, 2018 0.6000 0.6000 0.6000 0.6000 5,100 +0.00(+0.00%)
Jul 05, 2018 0.5700 0.6100 0.5700 0.6000 284,502 +0.03(+5.26%)
Jul 04, 2018 0.5700 0.5700 0.5700 0.5700 15,000 +0.00(+0.00%)
Jul 03, 2018 0.5700 0.5700 0.5500 0.5700 50,500 +0.00(+0.00%)
Jun 29, 2018 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Jun 28, 2018 0.6300 0.6300 0.5600 0.5600 68,000 -0.05(-8.20%)
Jun 27, 2018 0.6200 0.6200 0.5700 0.6100 131,246 -0.01(-1.61%)
Jun 26, 2018 0.6800 0.6900 0.6200 0.6200 81,300 +0.00(+0.00%)
Jun 25, 2018 0.6200 0.6400 0.6100 0.6200 33,000 +0.00(+0.00%)
Jun 22, 2018 0.6100 0.6300 0.6100 0.6200 27,850 +0.02(+3.33%)
Jun 21, 2018 0.6500 0.6500 0.5800 0.6000 173,158 -0.06(-9.09%)
Jun 20, 2018 0.6600 0.6700 0.6600 0.6600 22,000 +0.00(+0.00%)
Jun 19, 2018 0.6800 0.6600 0.6600 73,281 -0.02(-2.94%)
Jun 18, 2018 0.6900 0.6900 0.6800 0.6800 51,000 +0.00(+0.00%)
Jun 15, 2018 0.6900 0.6800 0.6800 31,237 +0.00(+0.00%)
Jun 14, 2018 0.7100 0.7100 0.6800 0.6800 24,500 -0.03(-4.23%)
Jun 13, 2018 0.7200 0.7300 0.6800 0.7100 25,500 +0.02(+2.90%)
Jun 12, 2018 0.7000 0.7200 0.6800 0.6900 85,000 -0.01(-1.43%)
Jun 11, 2018 0.7100 0.7100 0.6900 0.7000 150,972 -0.03(-4.11%)
Jun 08, 2018 0.7900 0.7900 0.7300 0.7300 150,000 -0.06(-7.59%)
Jun 07, 2018 0.7800 0.7900 0.7500 0.7900 67,453 +0.01(+1.28%)
Jun 06, 2018 0.7700 0.7800 0.7700 0.7800 91,600 +0.01(+1.30%)
Jun 05, 2018 0.7500 0.7700 0.7300 0.7700 212,624 +0.02(+2.67%)
Jun 04, 2018 0.7400 0.8000 0.7400 0.7500 453,071 +0.06(+8.70%)
Jun 01, 2018 0.7300 0.7300 0.6700 0.6900 56,750 +0.01(+1.47%)
May 31, 2018 0.6800 0.6800 0.6700 0.6800 78,500 +0.00(+0.00%)
May 30, 2018 0.6900 0.7000 0.6800 0.6800 53,000 -0.01(-1.45%)
May 29, 2018 0.6700 0.7000 0.6700 0.6900 74,350 +0.02(+2.99%)
May 28, 2018 0.7100 0.7100 0.6500 0.6700 501,300 -0.02(-2.90%)
May 25, 2018 0.7000 0.7000 0.6900 0.6900 3,160 +0.00(+0.00%)
May 24, 2018 0.7200 0.7200 0.6700 0.6900 118,350 +0.00(+0.00%)
May 23, 2018 0.7100 0.7200 0.6900 0.6900 69,700 -0.01(-1.43%)
May 22, 2018 0.7500 0.7500 0.7000 0.7000 98,810 -0.05(-6.67%)
May 18, 2018 0.7500 0.7500 0.7500 0 -0.02(-2.60%)
May 17, 2018 0.7400 0.7900 0.7400 0.7700 67,500 +0.03(+4.05%)
May 16, 2018 0.7500 0.7500 0.7200 0.7400 88,097 -0.06(-7.50%)
May 15, 2018 0.7400 0.8000 0.7400 0.8000 98,000 +0.02(+2.56%)
May 14, 2018 0.7900 0.8000 0.7800 0.7800 38,650 -0.02(-2.50%)
May 11, 2018 0.8000 0.8100 0.7900 0.8000 220,000 -0.01(-1.23%)
May 10, 2018 0.7800 0.8100 0.7800 0.8100 91,500 +0.03(+3.85%)
May 09, 2018 0.7900 0.7900 0.7700 0.7800 74,300 -0.04(-4.88%)
May 08, 2018 0.7900 0.8200 0.7700 0.8200 84,300 +0.02(+2.50%)
May 07, 2018 0.7600 0.8000 0.7600 0.8000 176,900 +0.04(+5.26%)
May 04, 2018 0.7400 0.7600 0.7300 0.7600 172,950 +0.01(+1.33%)
May 03, 2018 0.7500 0.7600 0.7200 0.7500 218,400 -0.01(-1.32%)
May 02, 2018 0.7400 0.7600 0.7000 0.7600 224,300 +0.02(+2.70%)
May 01, 2018 0.7500 0.7500 0.7400 0.7400 86,800 -0.03(-3.90%)
Apr 30, 2018 0.7600 0.7700 0.7400 0.7700 209,700 +0.02(+2.67%)
Apr 27, 2018 0.7500 0.7600 0.7500 0.7500 36,000 -0.01(-1.32%)
Apr 26, 2018 0.7200 0.7600 0.7200 0.7600 126,720 +0.02(+2.70%)
Apr 25, 2018 0.7300 0.7500 0.6700 0.7400 196,200 +0.00(+0.00%)
Apr 24, 2018 0.7300 0.7600 0.7200 0.7400 382,900 +0.02(+2.78%)
Apr 23, 2018 0.8000 0.8000 0.7200 0.7200 353,125 -0.05(-6.49%)
Apr 20, 2018 0.8100 0.8100 0.7700 0.7700 38,400 -0.02(-2.53%)
Apr 19, 2018 0.8300 0.8300 0.7800 0.7900 188,550 -0.03(-3.66%)
Apr 18, 2018 0.8500 0.8500 0.8200 0.8200 144,670 -0.03(-3.53%)
Apr 17, 2018 0.8600 0.8600 0.8400 0.8500 280,050 -0.02(-2.30%)
Apr 16, 2018 0.8700 0.8700 0.8400 0.8700 405,000 +0.01(+1.16%)
Apr 13, 2018 0.8400 0.8700 0.8400 0.8600 186,000 +0.01(+1.18%)
Apr 12, 2018 0.8500 0.8700 0.8200 0.8500 114,683 -0.01(-1.16%)
Apr 11, 2018 0.8600 0.8800 0.7900 0.8600 292,522 +0.02(+2.38%)
Apr 10, 2018 0.8500 0.8700 0.8400 0.8400 28,500 -0.03(-3.45%)
Apr 09, 2018 0.8700 0.8800 0.8500 0.8700 372,500 +0.00(+0.00%)
Apr 06, 2018 0.8800 0.9100 0.8500 0.8700 49,500 -0.02(-2.25%)
Apr 05, 2018 0.8900 0.9000 0.8400 0.8900 602,800 -0.01(-1.11%)
Apr 04, 2018 0.8900 0.9100 0.8200 0.9000 828,086 +0.00(+0.00%)
Apr 03, 2018 0.9000 0.9000 0.8700 0.9000 124,500 +0.00(+0.00%)
Apr 02, 2018 0.9300 0.9300 0.8800 0.9000 223,062 -0.04(-4.26%)
Mar 29, 2018 0.9400 0.9400 0.9400 0 -0.02(-2.08%)
Mar 28, 2018 0.9600 0.9800 0.9400 0.9600 266,500 +0.00(+0.00%)
Mar 27, 2018 0.9900 0.9900 0.9600 0.9600 58,500 -0.04(-4.00%)
Mar 26, 2018 0.9800 1.010 0.9600 1.000 273,200 +0.01(+1.01%)
Mar 23, 2018 0.9500 0.9900 0.9300 0.9900 186,275 +0.04(+4.21%)
Mar 22, 2018 0.9500 0.9900 0.9300 0.9500 251,180 +0.05(+5.56%)
Mar 21, 2018 0.9400 0.9400 0.9000 0.9000 88,500 +0.00(+0.00%)
Mar 20, 2018 0.9400 0.9400 0.8900 0.9000 96,500 -0.04(-4.26%)
Mar 19, 2018 0.9700 0.9700 0.9000 0.9400 97,600 -0.04(-4.08%)
Mar 16, 2018 0.9500 0.9800 0.9300 0.9800 44,000 +0.03(+3.16%)
Mar 15, 2018 0.9400 0.9500 0.9000 0.9500 104,000 +0.01(+1.06%)
Mar 14, 2018 0.9400 0.9400 0.9300 0.9400 119,200 -0.02(-2.08%)
Mar 13, 2018 1.030 1.030 0.9600 0.9600 118,608 -0.05(-4.95%)
Mar 12, 2018 0.9900 1.010 0.9500 1.010 215,800 +0.01(+1.00%)
Mar 09, 2018 1.000 1.010 0.9400 1.000 108,150 -0.02(-1.96%)
Mar 08, 2018 1.000 1.030 0.9600 1.020 262,500 +0.01(+0.99%)
Mar 07, 2018 0.9300 1.050 0.9300 1.010 679,800 +0.10(+10.99%)
Mar 06, 2018 0.8700 0.9300 0.8400 0.9100 303,597 +0.06(+7.06%)
Mar 05, 2018 0.9800 0.9800 0.7700 0.8500 370,678 -0.07(-7.61%)
Mar 02, 2018 0.9000 0.9500 0.8700 0.9200 760,985 +0.05(+5.75%)
Mar 01, 2018 0.8000 0.8900 0.8000 0.8700 479,000 +0.04(+4.82%)
Feb 28, 2018 0.8000 0.8500 0.8000 0.8300 275,000 +0.03(+3.75%)
Feb 27, 2018 0.7900 0.8400 0.7600 0.8000 179,180 +0.00(+0.00%)
Feb 26, 2018 0.8100 0.8400 0.8000 0.8000 37,500 +0.03(+3.90%)
Feb 23, 2018 0.7200 0.8300 0.7000 0.7700 556,665 +0.03(+4.05%)
Feb 22, 2018 0.7500 0.7500 0.7000 0.7400 649,000 +0.06(+8.82%)
Feb 21, 2018 0.7100 0.7200 0.6800 0.6800 551,500 -0.03(-4.23%)
Feb 20, 2018 0.7200 0.7200 0.7200 0.7100 92,700 -0.01(-1.39%)
Feb 16, 2018 0.7200 0.7200 0.7200 0 -0.05(-6.49%)
Feb 15, 2018 0.7500 0.7700 0.7500 0.7700 46,500 +0.03(+4.05%)
Feb 14, 2018 0.7400 0.7400 0.7400 0.7400 5,000 +0.03(+4.23%)
Feb 13, 2018 0.7200 0.7200 0.7000 0.7100 357,122 +0.00(+0.00%)
Feb 12, 2018 0.7400 0.7400 0.7100 0.7100 105,004 -0.09(-11.25%)
Feb 09, 2018 0.7500 0.8000 0.7100 0.8000 382,027 +0.02(+2.56%)
Feb 08, 2018 0.7500 0.7700 0.7500 0.7800 159,441 +0.04(+5.41%)
Feb 07, 2018 0.7500 0.7400 0.7400 140,812 -0.01(-1.33%)
Feb 06, 2018 0.7400 0.7500 0.7000 0.7500 122,595 +0.03(+4.17%)
Feb 05, 2018 0.8000 0.8000 0.7200 0.7200 896,467 -0.12(-14.29%)
Feb 02, 2018 0.8400 0.9000 0.8400 0.8400 448,317 +0.00(+0.00%)
Feb 01, 2018 0.9000 0.9000 0.8400 0.8400 179,050 -0.05(-5.62%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.