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

Kodiak Copper Corp (OP: KDKCF )

0.3505 -0.0397 (-10.17%)
Streaming Delayed Price Updated: 11:26 AM EDT, Jun 4, 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 (%)
Jul 30, 2021 1.135 1.145 1.120 1.140 4,409 -0.03(-2.19%)
Jul 29, 2021 1.170 1.199 1.119 1.165 14,585 +0.03(+2.24%)
Jul 28, 2021 1.120 1.146 1.120 1.140 5,629 +0.01(+0.49%)
Jul 27, 2021 1.135 1.135 1.134 1.134 5,154 -0.02(-1.60%)
Jul 26, 2021 1.145 1.160 1.130 1.153 53,661 -0.01(-0.61%)
Jul 23, 2021 1.150 1.160 1.120 1.160 31,651 -0.01(-0.43%)
Jul 22, 2021 1.150 1.180 1.140 1.165 7,600 -0.00(-0.09%)
Jul 21, 2021 1.159 1.180 1.159 1.166 10,546 -0.00(-0.34%)
Jul 20, 2021 1.165 1.173 1.159 1.170 7,699 +0.02(+1.74%)
Jul 19, 2021 1.204 1.204 0.8948 1.150 17,197 -0.07(-5.74%)
Jul 16, 2021 1.223 1.235 1.213 1.220 11,028 +0.02(+1.41%)
Jul 15, 2021 1.140 1.240 1.100 1.203 14,396 -0.01(-0.82%)
Jul 14, 2021 1.204 1.236 1.204 1.213 21,846 +0.00(+0.37%)
Jul 13, 2021 1.240 1.250 1.188 1.208 31,438 -0.10(-7.75%)
Jul 12, 2021 1.287 1.310 1.280 1.310 25,458 +0.01(+0.77%)
Jul 09, 2021 1.316 1.350 1.280 1.300 21,035 +0.01(+0.84%)
Jul 08, 2021 1.288 1.296 1.230 1.289 22,808 -0.05(-3.68%)
Jul 07, 2021 1.279 1.360 1.220 1.339 64,956 +0.06(+4.33%)
Jul 06, 2021 1.260 1.290 1.246 1.283 17,887 -0.06(-4.30%)
Jul 02, 2021 1.334 1.360 1.329 1.341 5,407 +0.01(+0.80%)
Jul 01, 2021 1.300 1.335 1.300 1.330 900 +0.05(+3.91%)
Jun 30, 2021 1.301 1.310 1.280 1.280 23,855 -0.05(-3.76%)
Jun 29, 2021 1.300 1.348 1.300 1.330 9,447 -0.06(-4.02%)
Jun 28, 2021 1.400 1.400 1.350 1.386 22,203 -0.05(-3.60%)
Jun 25, 2021 1.570 1.570 1.438 1.438 14,886 +0.06(+4.03%)
Jun 24, 2021 1.420 1.420 1.361 1.382 8,880 -0.04(-3.07%)
Jun 23, 2021 1.432 1.442 1.400 1.425 21,724 +0.03(+2.21%)
Jun 22, 2021 1.425 1.426 1.390 1.395 8,700 -0.02(-1.43%)
Jun 21, 2021 1.470 1.475 1.390 1.415 33,300 -0.05(-3.45%)
Jun 18, 2021 1.465 1.520 1.430 1.466 31,670 -0.05(-3.26%)
Jun 17, 2021 1.550 1.550 1.480 1.515 22,988 -0.04(-2.63%)
Jun 16, 2021 1.580 1.588 1.550 1.556 6,552 +0.00(+0.15%)
Jun 15, 2021 1.600 1.605 1.554 1.554 9,830 -0.10(-5.84%)
Jun 14, 2021 1.565 1.650 1.565 1.650 25,496 +0.03(+1.85%)
Jun 11, 2021 1.550 1.640 1.550 1.620 12,500 +0.04(+2.53%)
Jun 10, 2021 1.590 1.590 1.520 1.580 35,290 +0.06(+3.93%)
Jun 09, 2021 1.550 1.555 1.520 1.520 8,261 -0.01(-0.38%)
Jun 08, 2021 1.582 1.582 1.526 1.526 12,562 -0.03(-2.18%)
Jun 07, 2021 1.675 1.675 1.530 1.560 49,857 -0.06(-3.70%)
Jun 04, 2021 1.510 1.620 1.510 1.620 4,825 +0.11(+7.61%)
Jun 03, 2021 1.480 1.506 1.460 1.506 10,415 -0.00(-0.30%)
Jun 02, 2021 1.510 1.531 1.496 1.510 5,500 +0.00(+0.14%)
Jun 01, 2021 1.635 1.635 1.450 1.508 70,797 -0.12(-7.52%)
May 28, 2021 1.635 1.635 1.614 1.631 12,040 -0.02(-1.46%)
May 27, 2021 1.647 1.665 1.647 1.655 9,005 +0.01(+0.90%)
May 26, 2021 1.660 1.690 1.639 1.640 5,560 -0.03(-1.80%)
May 25, 2021 1.661 1.688 1.600 1.670 34,089 -0.10(-5.65%)
May 24, 2021 1.720 1.770 1.637 1.770 11,056 +0.10(+6.12%)
May 21, 2021 1.760 1.760 1.570 1.668 21,380 -0.11(-6.30%)
May 20, 2021 1.759 1.806 1.750 1.780 20,100 +0.05(+3.07%)
May 19, 2021 1.850 1.935 1.727 1.727 35,378 -0.12(-6.65%)
May 18, 2021 1.701 1.880 1.701 1.850 33,661 +0.15(+8.82%)
May 17, 2021 1.620 1.740 1.610 1.700 52,067 +0.07(+4.62%)
May 14, 2021 1.580 1.660 1.530 1.625 27,435 +0.12(+8.33%)
May 13, 2021 1.411 1.507 1.370 1.500 37,207 +0.08(+5.86%)
May 12, 2021 1.413 1.456 1.410 1.417 11,039 -0.02(-1.60%)
May 11, 2021 1.340 1.440 1.340 1.440 5,700 +0.01(+0.70%)
May 10, 2021 1.440 1.455 1.400 1.430 24,053 +0.12(+8.79%)
May 07, 2021 1.290 1.340 1.250 1.315 40,143 +0.07(+6.01%)
May 06, 2021 1.244 1.282 1.240 1.240 68,475 -0.01(-0.80%)
May 05, 2021 1.270 1.270 1.233 1.250 18,751 -0.02(-1.57%)
May 04, 2021 1.280 1.320 1.262 1.270 3,647 -0.04(-3.05%)
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.