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 (%)
Oct 29, 2021 0.9770 0.9770 0.9550 0.9664 4,711 -0.02(-2.29%)
Oct 28, 2021 0.9890 0.9890 0.9890 0.9890 358 +0.02(+1.54%)
Oct 27, 2021 0.9702 0.9790 0.9687 0.9740 3,112 -0.00(-0.47%)
Oct 26, 2021 0.9809 0.9786 17,821 -0.02(-1.61%)
Oct 25, 2021 0.9249 0.9946 0.9249 0.9946 11,507 +0.07(+7.17%)
Oct 22, 2021 0.9206 0.9489 0.9206 0.9281 18,862 +0.01(+0.88%)
Oct 21, 2021 0.9300 0.9387 0.9007 0.9200 12,109 -0.03(-3.16%)
Oct 20, 2021 0.9634 0.9693 0.9500 0.9500 7,913 -0.03(-3.35%)
Oct 19, 2021 0.9595 0.9837 0.9352 0.9829 26,268 +0.01(+1.12%)
Oct 18, 2021 1.117 1.150 0.9575 0.9720 90,170 -0.15(-13.21%)
Oct 15, 2021 1.111 1.120 1.102 1.120 13,215 +0.03(+2.38%)
Oct 14, 2021 1.130 1.134 1.091 1.094 2,524 +0.01(+1.30%)
Oct 13, 2021 1.073 1.090 1.073 1.080 5,432 +0.01(+0.93%)
Oct 12, 2021 1.050 1.090 1.027 1.070 19,569 +0.02(+1.90%)
Oct 11, 2021 1.020 1.090 1.020 1.050 6,544 +0.05(+4.48%)
Oct 08, 2021 1.010 1.010 1.005 1.005 1,438 +0.00(+0.50%)
Oct 07, 2021 0.9750 1.000 0.9605 1.000 2,820 +0.03(+3.34%)
Oct 06, 2021 0.9575 0.9705 0.9575 0.9677 15,967 +0.03(+2.66%)
Oct 05, 2021 0.9377 0.9426 0.9018 0.9426 9,741 +0.00(+0.52%)
Oct 04, 2021 0.9335 0.9377 0.9182 0.9377 1,990 -0.02(-2.33%)
Oct 01, 2021 0.9591 1.030 0.9449 0.9601 14,274 -0.04(-4.11%)
Sep 30, 2021 0.9125 1.010 0.9125 1.001 4,721 -0.01(-0.87%)
Sep 29, 2021 1.016 1.016 1.000 1.010 8,025 -0.00(-0.20%)
Sep 28, 2021 1.010 1.024 0.9990 1.012 14,052 -0.04(-3.62%)
Sep 27, 2021 1.050 1.070 1.040 1.050 21,323 -0.02(-1.87%)
Sep 24, 2021 1.070 1.070 1.070 1.070 925 +0.01(+0.85%)
Sep 23, 2021 1.060 1.061 1.052 1.061 7,760 +0.00(+0.05%)
Sep 22, 2021 1.040 1.061 1.040 1.060 14,836 +0.05(+5.00%)
Sep 21, 2021 1.040 1.040 1.010 1.010 3,931 +0.00(+0.46%)
Sep 20, 2021 1.020 1.055 1.000 1.005 28,535 -0.05(-4.61%)
Sep 17, 2021 1.080 1.080 1.054 1.054 3,872 -0.03(-2.63%)
Sep 16, 2021 1.120 1.120 1.080 1.083 13,274 -0.05(-4.20%)
Sep 15, 2021 1.040 1.130 1.040 1.130 46,991 +0.10(+9.44%)
Sep 14, 2021 1.030 1.040 1.022 1.032 3,420 +0.00(+0.24%)
Sep 13, 2021 1.064 1.064 1.010 1.030 6,348 -0.01(-1.44%)
Sep 10, 2021 1.040 1.045 1.030 1.045 10,675 +0.01(+1.46%)
Sep 09, 2021 1.064 1.064 1.030 1.030 8,700 -0.03(-2.83%)
Sep 08, 2021 1.087 1.087 1.060 1.060 5,926 -0.02(-1.85%)
Sep 07, 2021 1.117 1.119 1.080 1.080 13,503 -0.04(-3.57%)
Sep 03, 2021 1.120 1.120 1.080 1.120 5,049 +0.02(+1.82%)
Sep 02, 2021 1.097 1.100 1.070 1.100 37,900 -0.01(-0.68%)
Sep 01, 2021 1.100 1.107 1.100 1.107 1,501 -0.00(-0.23%)
Aug 31, 2021 1.150 1.150 1.110 1.110 7,730 -0.02(-1.42%)
Aug 30, 2021 1.102 1.126 1.102 1.126 1,300 +0.03(+2.36%)
Aug 27, 2021 1.085 1.100 1.080 1.100 15,996 -0.01(-0.90%)
Aug 26, 2021 1.060 1.111 1.030 1.110 17,806 +0.04(+3.74%)
Aug 25, 2021 1.060 1.070 1.060 1.070 700 +0.00(+0.00%)
Aug 24, 2021 0.8202 1.070 0.8202 1.070 7,480 +0.02(+1.42%)
Aug 23, 2021 1.034 1.062 1.027 1.055 9,155 -0.03(-3.03%)
Aug 20, 2021 0.8900 1.088 0.8000 1.088 5,689 +0.02(+1.49%)
Aug 19, 2021 1.087 1.133 1.054 1.072 13,250 -0.05(-4.80%)
Aug 18, 2021 1.099 1.126 1.099 1.126 3,025 +0.02(+1.44%)
Aug 17, 2021 1.122 1.122 1.110 1.110 6,100 +0.02(+1.56%)
Aug 16, 2021 1.100 1.104 1.090 1.093 15,177 -0.03(-2.84%)
Aug 13, 2021 1.100 1.125 1.100 1.125 10,110 -0.01(-1.20%)
Aug 11, 2021 1.139 1.139 1.139 0 +0.03(+2.86%)
Aug 10, 2021 1.066 1.124 1.066 1.107 9,275 +0.01(+0.64%)
Aug 09, 2021 1.121 1.121 1.090 1.100 11,455 -0.04(-3.42%)
Aug 06, 2021 1.110 1.139 1.110 1.139 1,954 +0.01(+0.80%)
Aug 05, 2021 1.150 1.154 1.123 1.130 42,263 -0.02(-1.31%)
Aug 04, 2021 1.150 1.150 1.133 1.145 14,120 -0.00(-0.43%)
Aug 03, 2021 1.145 1.160 1.145 1.150 6,500 +0.04(+3.60%)
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.