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

Kodiak Copper Corp (OP: KDKCF )

0.4511 +0.0444 (+10.92%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 31, 2022 1.060 1.080 1.003 1.010 11,629 -0.01(-0.98%)
May 27, 2022 0.9927 1.020 0.9927 1.020 4,621 +0.03(+2.88%)
May 26, 2022 0.9811 0.9914 0.9768 0.9914 3,437 +0.01(+1.06%)
May 25, 2022 0.9678 0.9810 0.9678 0.9810 2,888 +0.01(+1.08%)
May 24, 2022 0.9650 0.9705 0.9268 0.9705 6,769 -0.01(-1.47%)
May 23, 2022 0.9850 0.9850 0.9850 0.9850 583 +0.05(+4.79%)
May 20, 2022 0.9800 0.9800 0.9400 0.9400 7,600 -0.00(-0.49%)
May 19, 2022 0.9200 0.9651 0.9179 0.9446 15,977 +0.03(+3.12%)
May 18, 2022 0.9540 0.9884 0.9080 0.9160 56,900 -0.06(-6.53%)
May 17, 2022 0.9665 0.9800 0.9600 0.9800 4,650 +0.02(+2.59%)
May 16, 2022 0.9426 0.9600 0.9426 0.9553 7,050 -0.01(-1.52%)
May 13, 2022 0.9282 0.9700 0.9247 0.9700 30,750 +0.07(+7.78%)
May 12, 2022 0.9329 0.9329 0.8991 0.9000 24,050 -0.05(-5.03%)
May 11, 2022 0.9351 0.9900 0.9351 0.9477 31,802 +0.04(+4.41%)
May 10, 2022 0.8810 0.9361 0.8810 0.9077 55,363 -0.08(-7.75%)
May 09, 2022 1.020 1.040 0.9500 0.9840 73,298 -0.07(-6.28%)
May 06, 2022 1.030 1.070 1.020 1.050 37,918 +0.01(+0.95%)
May 05, 2022 1.090 1.128 1.000 1.040 56,394 -0.05(-5.02%)
May 04, 2022 1.110 1.114 1.068 1.095 29,197 -0.03(-3.10%)
May 03, 2022 1.130 1.130 1.100 1.130 33,742 -0.03(-2.42%)
May 02, 2022 1.220 1.220 1.138 1.158 70,073 -0.07(-5.85%)
Apr 29, 2022 1.248 1.248 1.220 1.230 19,746 -0.02(-1.36%)
Apr 28, 2022 1.194 1.247 1.155 1.247 24,264 +0.05(+3.92%)
Apr 27, 2022 1.200 1.210 1.200 1.200 12,109 +0.00(+0.00%)
Apr 26, 2022 1.190 1.240 1.190 1.200 35,750 -0.03(-2.60%)
Apr 25, 2022 1.266 1.266 1.232 1.232 38,405 -0.07(-5.52%)
Apr 22, 2022 1.330 1.335 1.261 1.304 42,448 -0.04(-2.69%)
Apr 21, 2022 1.390 1.410 1.340 1.340 58,600 -0.07(-4.96%)
Apr 20, 2022 1.400 1.410 1.370 1.410 5,572 +0.03(+2.17%)
Apr 19, 2022 1.384 1.390 1.362 1.380 30,596 -0.02(-1.43%)
Apr 18, 2022 1.375 1.405 1.375 1.400 25,579 +0.01(+0.97%)
Apr 14, 2022 1.390 1.400 1.387 1.387 12,718 -0.02(-1.66%)
Apr 13, 2022 1.390 1.412 1.370 1.410 19,265 +0.01(+0.71%)
Apr 12, 2022 1.425 1.425 1.395 1.400 16,220 -0.03(-2.10%)
Apr 11, 2022 1.340 1.430 1.340 1.430 16,196 +0.05(+3.62%)
Apr 08, 2022 1.380 1.385 1.360 1.380 37,891 +0.01(+0.73%)
Apr 07, 2022 1.320 1.400 1.320 1.370 64,386 +0.04(+2.62%)
Apr 06, 2022 1.325 1.350 1.325 1.335 8,400 -0.03(-2.20%)
Apr 05, 2022 1.377 1.391 1.365 1.365 7,650 -0.01(-0.36%)
Apr 04, 2022 1.410 1.410 1.370 1.370 22,807 -0.02(-1.79%)
Apr 01, 2022 1.381 1.405 1.360 1.395 22,465 -0.01(-1.06%)
Mar 31, 2022 1.330 1.410 1.330 1.410 33,520 +0.04(+2.96%)
Mar 30, 2022 1.390 1.400 1.340 1.369 47,712 -0.00(-0.04%)
Mar 29, 2022 1.356 1.370 1.346 1.370 11,610 +0.01(+0.74%)
Mar 28, 2022 1.400 1.400 1.350 1.360 25,950 -0.02(-1.45%)
Mar 25, 2022 1.380 1.380 1.360 1.380 18,415 -0.02(-1.43%)
Mar 24, 2022 1.340 1.400 1.340 1.400 21,273 +0.07(+5.66%)
Mar 23, 2022 1.320 1.340 1.320 1.325 22,351 -0.01(-0.38%)
Mar 22, 2022 1.335 1.360 1.315 1.330 14,824 -0.00(-0.37%)
Mar 21, 2022 1.316 1.350 1.240 1.335 147,074 +0.01(+1.14%)
Mar 18, 2022 1.330 1.330 1.315 1.320 17,849 -0.02(-1.37%)
Mar 17, 2022 1.370 1.394 1.335 1.338 22,679 +0.01(+1.01%)
Mar 16, 2022 1.345 1.355 1.309 1.325 11,885 +0.02(+1.15%)
Mar 15, 2022 1.352 1.380 1.265 1.310 85,695 -0.08(-5.63%)
Mar 14, 2022 1.450 1.451 1.355 1.388 118,245 -0.08(-5.58%)
Mar 11, 2022 1.470 1.500 1.460 1.470 75,450 -0.08(-5.16%)
Mar 10, 2022 1.330 1.559 1.330 1.550 93,370 +0.23(+17.42%)
Mar 09, 2022 1.244 1.320 1.240 1.320 54,150 +0.07(+6.02%)
Mar 08, 2022 1.210 1.254 1.210 1.245 6,958 +0.03(+2.06%)
Mar 07, 2022 1.230 1.250 1.209 1.220 10,615 -0.01(-0.82%)
Mar 04, 2022 1.214 1.230 1.200 1.230 16,765 +0.00(+0.00%)
Mar 03, 2022 1.245 1.245 1.190 1.230 42,729 +0.04(+3.27%)
Mar 02, 2022 1.090 1.211 1.090 1.191 38,530 +0.11(+10.28%)
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.