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

Kodiak Copper Corp (OP: KDKCF )

0.4255 -0.0145 (-3.30%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 22, 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 (%)
Nov 30, 2021 0.9074 0.9117 0.9032 0.9000 35,151 -0.02(-2.47%)
Nov 29, 2021 0.9228 0.9228 0.9228 0.9228 206 +0.03(+3.69%)
Nov 26, 2021 0.9100 0.9192 0.8896 0.8900 107,570 -0.04(-4.20%)
Nov 24, 2021 1.010 1.010 0.9272 0.9290 38,565 +0.00(+0.01%)
Nov 23, 2021 0.9100 0.9417 0.9079 0.9289 111,300 +0.04(+4.02%)
Nov 22, 2021 0.9210 0.9259 0.8930 0.8930 68,639 -0.03(-3.70%)
Nov 19, 2021 0.9400 0.9400 0.9200 0.9273 28,522 -0.01(-1.34%)
Nov 18, 2021 0.9210 0.9467 0.9393 0.9399 20,714 -0.05(-4.65%)
Nov 17, 2021 0.9703 1.000 0.9661 0.9857 22,248 +0.02(+2.39%)
Nov 16, 2021 0.9660 0.9815 0.9627 0.9627 20,903 +0.02(+1.87%)
Nov 15, 2021 0.9450 0.9548 0.9450 0.9450 5,100 -0.01(-1.44%)
Nov 12, 2021 0.9526 0.9588 0.9500 0.9588 4,595 +0.02(+2.55%)
Nov 11, 2021 0.9375 0.9400 0.9300 0.9350 17,721 -0.01(-0.82%)
Nov 10, 2021 0.9543 0.9427 0.9427 13,985 +0.00(+0.16%)
Nov 09, 2021 0.9400 0.9739 0.9315 0.9412 33,132 -0.02(-2.41%)
Nov 08, 2021 0.9839 0.9862 0.9644 0.9644 22,796 -0.01(-1.29%)
Nov 05, 2021 0.9758 0.9770 0.9758 0.9770 368 +0.04(+4.19%)
Nov 04, 2021 0.9120 0.9528 0.9120 0.9377 7,473 -0.04(-4.24%)
Nov 03, 2021 0.9513 0.9792 0.9513 0.9792 30,024 +0.02(+2.36%)
Nov 02, 2021 0.9700 0.9700 0.9566 0.9566 24,139 -0.02(-2.06%)
Nov 01, 2021 0.9405 0.9881 0.9664 0.9767 4,742 +0.01(+1.07%)
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%)
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.