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

Kodiak Copper Corp (OP: KDKCF )

0.3264 -0.0036 (-1.09%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 3, 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 (%)
Apr 30, 2021 1.330 1.340 1.302 1.339 11,700 +0.04(+3.02%)
Apr 29, 2021 1.312 1.360 1.300 1.300 23,646 -0.02(-1.52%)
Apr 28, 2021 1.298 1.327 1.298 1.320 18,744 +0.02(+1.54%)
Apr 27, 2021 1.350 1.353 1.295 1.300 17,965 -0.05(-3.70%)
Apr 26, 2021 1.370 1.370 1.340 1.350 7,410 +0.00(+0.00%)
Apr 23, 2021 1.375 1.389 1.330 1.350 16,100 +0.00(+0.06%)
Apr 22, 2021 1.300 1.410 1.300 1.349 25,607 +0.01(+0.70%)
Apr 21, 2021 1.330 1.340 1.300 1.340 8,030 +0.09(+7.18%)
Apr 20, 2021 1.270 1.333 1.250 1.250 46,629 -0.03(-2.34%)
Apr 19, 2021 1.265 1.290 1.265 1.280 25,557 +0.02(+1.19%)
Apr 16, 2021 1.242 1.270 1.220 1.265 24,200 +0.04(+3.69%)
Apr 15, 2021 1.190 1.220 1.190 1.220 12,295 +0.04(+3.39%)
Apr 14, 2021 1.160 1.210 1.160 1.180 17,950 -0.00(-0.27%)
Apr 13, 2021 1.190 1.200 1.170 1.183 7,897 +0.03(+2.89%)
Apr 12, 2021 1.197 1.240 1.150 1.150 25,756 -0.03(-2.54%)
Apr 09, 2021 1.160 1.187 1.160 1.180 2,000 +0.00(+0.00%)
Apr 08, 2021 1.170 1.190 1.163 1.180 25,791 +0.01(+0.85%)
Apr 07, 2021 1.176 1.176 1.160 1.170 9,850 +0.01(+1.12%)
Apr 06, 2021 1.200 1.200 1.120 1.157 7,000 +0.03(+2.39%)
Apr 05, 2021 1.190 1.190 1.130 1.130 15,893 -0.02(-1.87%)
Apr 01, 2021 1.150 1.151 1.150 1.151 6,500 +0.00(+0.13%)
Mar 31, 2021 1.110 1.150 1.110 1.150 11,242 +0.00(+0.00%)
Mar 30, 2021 1.139 1.150 1.124 1.150 3,810 -0.01(-0.86%)
Mar 29, 2021 1.119 1.162 1.119 1.160 10,620 +0.03(+3.01%)
Mar 26, 2021 1.090 1.137 1.090 1.126 17,200 +0.04(+3.60%)
Mar 25, 2021 1.160 1.160 1.071 1.087 31,264 -0.07(-6.29%)
Mar 24, 2021 1.202 1.216 1.160 1.160 2,348 -0.01(-0.85%)
Mar 23, 2021 1.204 1.220 1.143 1.170 77,719 -0.07(-5.65%)
Mar 22, 2021 1.254 1.254 1.180 1.240 11,720 +0.01(+0.81%)
Mar 19, 2021 1.250 1.260 1.200 1.230 25,500 -0.01(-0.82%)
Mar 18, 2021 1.280 1.287 1.237 1.240 24,052 -0.02(-1.57%)
Mar 17, 2021 1.250 1.260 1.250 1.260 15,500 +0.00(+0.00%)
Mar 16, 2021 1.275 1.294 1.240 1.260 11,852 -0.01(-0.87%)
Mar 15, 2021 1.292 1.300 1.253 1.271 21,021 +0.00(+0.28%)
Mar 12, 2021 1.228 1.267 1.219 1.267 10,800 -0.00(-0.20%)
Mar 11, 2021 1.234 1.270 1.230 1.270 11,722 +0.04(+3.25%)
Mar 10, 2021 1.240 1.263 1.200 1.230 31,882 +0.07(+5.88%)
Mar 09, 2021 1.146 1.194 1.140 1.162 8,528 +0.01(+1.11%)
Mar 08, 2021 1.165 1.180 1.120 1.149 25,558 -0.00(-0.09%)
Mar 05, 2021 1.153 1.195 1.120 1.150 18,700 -0.05(-3.81%)
Mar 04, 2021 1.220 1.260 1.183 1.196 22,661 -0.03(-2.11%)
Mar 03, 2021 1.295 1.302 1.210 1.221 30,368 -0.08(-6.05%)
Mar 02, 2021 1.348 1.348 1.287 1.300 9,000 +0.00(+0.00%)
Mar 01, 2021 1.325 1.340 1.240 1.300 69,100 +0.03(+2.04%)
Feb 26, 2021 1.320 1.340 1.225 1.274 23,200 -0.05(-3.48%)
Feb 25, 2021 1.445 1.445 1.300 1.320 14,963 -0.10(-7.04%)
Feb 24, 2021 1.436 1.447 1.400 1.420 19,632 +0.00(+0.00%)
Feb 23, 2021 1.420 1.447 1.370 1.420 26,530 -0.04(-3.00%)
Feb 22, 2021 1.420 1.478 1.350 1.464 102,267 +0.12(+9.10%)
Feb 19, 2021 1.300 1.389 1.290 1.342 62,000 +0.05(+4.06%)
Feb 18, 2021 1.296 1.319 1.180 1.289 18,195 -0.01(-0.49%)
Feb 17, 2021 1.350 1.350 1.280 1.296 22,746 -0.05(-3.72%)
Feb 16, 2021 1.390 1.390 1.288 1.346 30,213 -0.12(-8.07%)
Feb 12, 2021 1.475 1.508 1.410 1.464 15,100 -0.01(-0.42%)
Feb 11, 2021 1.240 1.475 1.240 1.470 12,506 +0.29(+24.63%)
Feb 10, 2021 1.261 1.261 1.175 1.179 8,215 -0.06(-4.88%)
Feb 09, 2021 1.230 1.259 1.230 1.240 2,025 -0.02(-1.51%)
Feb 08, 2021 1.300 1.300 1.220 1.259 36,190 -0.04(-3.15%)
Feb 05, 2021 1.289 1.310 1.242 1.300 18,300 +0.03(+2.13%)
Feb 04, 2021 1.237 1.273 1.237 1.273 10,044 -0.02(-1.33%)
Feb 03, 2021 1.230 1.318 1.230 1.290 19,699 +0.06(+5.02%)
Feb 02, 2021 1.280 1.280 1.228 1.228 11,717 -0.02(-1.49%)
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.