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

Kodiak Copper Corp (OP: KDKCF )

0.4400 +0.0148 (+3.48%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 21, 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 29, 2022 0.8064 0.8127 0.7682 0.8011 122,333 -0.03(-3.69%)
Jul 28, 2022 0.8265 0.8318 0.8224 0.8318 5,060 -0.02(-2.13%)
Jul 27, 2022 0.8250 0.8499 0.8250 0.8499 9,342 +0.00(+0.12%)
Jul 26, 2022 0.8565 0.8565 0.8489 0.8489 4,750 -0.02(-2.34%)
Jul 25, 2022 0.8636 0.8692 0.8433 0.8692 5,280 -0.03(-3.40%)
Jul 22, 2022 0.8440 0.9049 0.8440 0.8998 14,490 +0.06(+7.35%)
Jul 21, 2022 0.8250 0.8467 0.8250 0.8382 9,626 -0.00(-0.20%)
Jul 20, 2022 0.8699 0.8707 0.8281 0.8399 20,797 +0.03(+3.22%)
Jul 19, 2022 0.8134 0.8237 0.8133 0.8137 3,374 +0.01(+1.52%)
Jul 18, 2022 0.7894 0.8015 0.7761 0.8015 19,000 +0.03(+4.47%)
Jul 15, 2022 0.8500 0.8500 0.7618 0.7672 9,589 -0.04(-5.47%)
Jul 14, 2022 0.7419 0.8150 0.7050 0.8116 37,481 +0.10(+13.92%)
Jul 13, 2022 0.6700 0.7128 0.6635 0.7124 26,500 +0.02(+3.62%)
Jul 12, 2022 0.6940 0.6940 0.6767 0.6875 7,202 +0.01(+0.76%)
Jul 11, 2022 0.6850 0.7129 0.6823 0.6823 32,911 -0.04(-6.19%)
Jul 08, 2022 0.7134 0.7273 0.7134 0.7273 5,870 +0.01(+0.93%)
Jul 07, 2022 0.7353 0.7353 0.6763 0.7206 25,500 +0.03(+5.01%)
Jul 06, 2022 0.7000 0.7204 0.6500 0.6862 28,989 -0.03(-4.69%)
Jul 05, 2022 0.7600 0.7800 0.6990 0.7200 36,771 -0.07(-8.68%)
Jul 01, 2022 0.7172 0.7884 0.7150 0.7884 12,802 +0.01(+1.82%)
Jun 30, 2022 0.7900 0.7924 0.7548 0.7743 47,135 -0.05(-5.57%)
Jun 29, 2022 0.8750 0.8890 0.8051 0.8200 29,680 -0.07(-7.76%)
Jun 28, 2022 0.8523 0.8890 0.8450 0.8890 42,502 -0.00(-0.11%)
Jun 27, 2022 0.8802 0.8900 0.8445 0.8900 19,352 +0.06(+6.68%)
Jun 24, 2022 0.7916 0.8343 0.7854 0.8343 16,950 +0.05(+6.69%)
Jun 23, 2022 0.8550 0.8600 0.7559 0.7820 39,669 -0.08(-9.07%)
Jun 22, 2022 0.8500 0.8950 0.8500 0.8600 10,550 -0.03(-3.64%)
Jun 21, 2022 0.8854 0.8944 0.8800 0.8925 11,612 +0.04(+4.11%)
Jun 17, 2022 0.9440 0.9440 0.8557 0.8573 29,418 -0.09(-9.76%)
Jun 16, 2022 0.9400 1.030 0.9300 0.9500 33,433 -0.05(-4.74%)
Jun 15, 2022 1.000 1.000 0.9270 0.9973 13,377 +0.03(+2.86%)
Jun 14, 2022 0.9470 0.9849 0.9470 0.9696 8,093 -0.01(-1.21%)
Jun 13, 2022 1.000 1.000 0.9534 0.9815 21,710 -0.05(-4.71%)
Jun 10, 2022 1.010 1.050 1.010 1.030 11,137 -0.03(-3.29%)
Jun 09, 2022 1.100 1.130 1.060 1.065 24,124 -0.05(-4.48%)
Jun 08, 2022 1.093 1.130 1.093 1.115 8,107 +0.02(+1.83%)
Jun 07, 2022 1.105 1.110 1.090 1.095 7,975 -0.02(-1.35%)
Jun 06, 2022 1.140 1.140 1.110 1.110 8,620 -0.03(-2.80%)
Jun 03, 2022 1.120 1.142 1.120 1.142 4,274 +0.04(+3.82%)
Jun 02, 2022 1.050 1.120 1.050 1.100 44,939 +0.06(+5.77%)
Jun 01, 2022 1.055 1.055 1.006 1.040 40,100 +0.03(+2.97%)
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%)
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.