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

Kodiak Copper Corp (OP: KDKCF )

0.3978 +0.0578 (+17.00%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 15, 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 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%)
May 03, 2021 1.310 1.347 1.270 1.310 30,240 -0.03(-2.19%)
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%)
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.