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

Kodiak Copper Corp (OP: KDKCF )

0.4511 +0.0444 (+10.92%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 30, 2020 1.273 1.279 1.220 1.279 28,000 -0.02(-1.61%)
Oct 29, 2020 1.270 1.300 1.252 1.300 4,244 +0.10(+8.60%)
Oct 28, 2020 1.255 1.283 1.192 1.197 31,052 -0.11(-8.18%)
Oct 27, 2020 1.153 1.304 1.150 1.304 38,033 +0.17(+14.77%)
Oct 26, 2020 1.260 1.260 1.073 1.136 102,008 -0.17(-13.09%)
Oct 23, 2020 1.460 1.460 1.173 1.307 88,300 -0.14(-9.94%)
Oct 22, 2020 1.592 1.592 1.317 1.451 130,622 -0.31(-17.47%)
Oct 21, 2020 1.701 1.820 1.701 1.759 12,263 +0.09(+5.10%)
Oct 20, 2020 1.703 1.773 1.647 1.673 25,075 -0.04(-2.28%)
Oct 19, 2020 1.910 1.910 1.708 1.712 26,614 -0.20(-10.62%)
Oct 16, 2020 2.000 2.000 1.843 1.916 13,400 -0.06(-3.25%)
Oct 15, 2020 2.027 2.034 1.980 1.980 15,150 -0.05(-2.46%)
Oct 14, 2020 2.077 2.096 2.030 2.030 17,547 -0.02(-1.05%)
Oct 13, 2020 2.189 2.189 2.052 2.052 20,233 -0.14(-6.39%)
Oct 09, 2020 2.192 2.192 2.192 0 +0.13(+6.39%)
Oct 08, 2020 1.995 2.060 1.995 2.060 38,700 +0.01(+0.70%)
Oct 07, 2020 2.043 2.070 2.007 2.046 18,308 +0.04(+2.14%)
Oct 06, 2020 2.263 2.263 1.850 2.003 27,505 -0.17(-7.71%)
Oct 05, 2020 2.272 2.327 2.170 2.170 25,515 -0.10(-4.31%)
Oct 02, 2020 2.287 2.305 2.250 2.268 12,200 -0.08(-3.50%)
Oct 01, 2020 2.330 2.355 2.248 2.350 10,900 -0.01(-0.42%)
Sep 30, 2020 2.156 2.506 2.156 2.360 31,106 +0.24(+11.32%)
Sep 29, 2020 2.106 2.140 2.076 2.120 35,750 -0.04(-1.97%)
Sep 28, 2020 2.149 2.244 2.060 2.163 40,148 +0.02(+0.75%)
Sep 25, 2020 1.760 2.147 1.680 2.147 38,200 +0.39(+22.49%)
Sep 24, 2020 1.518 1.753 1.494 1.753 38,008 +0.19(+11.85%)
Sep 23, 2020 1.718 1.800 1.553 1.567 116,124 -0.39(-19.93%)
Sep 22, 2020 1.921 1.957 1.775 1.957 20,349 +0.01(+0.40%)
Sep 21, 2020 2.181 2.190 1.928 1.949 108,751 -0.27(-12.36%)
Sep 18, 2020 2.040 2.490 2.040 2.224 80,200 +0.28(+14.28%)
Sep 17, 2020 1.760 1.964 1.660 1.946 31,101 +0.17(+9.33%)
Sep 16, 2020 1.784 1.820 1.647 1.780 57,874 +0.01(+0.56%)
Sep 15, 2020 1.890 1.890 1.730 1.770 65,592 +0.03(+1.57%)
Sep 14, 2020 1.526 1.950 1.526 1.743 185,002 +0.34(+24.21%)
Sep 11, 2020 1.420 1.488 1.324 1.403 53,800 +0.06(+4.30%)
Sep 10, 2020 1.350 1.500 1.312 1.345 75,524 +0.07(+5.09%)
Sep 09, 2020 1.230 1.287 1.230 1.280 68,816 -0.02(-1.17%)
Sep 08, 2020 1.184 1.315 1.180 1.295 108,972 -0.01(-1.14%)
Sep 04, 2020 1.210 1.463 1.181 1.310 225,900 +0.04(+2.91%)
Sep 03, 2020 0.9797 1.278 0.8900 1.273 329,340 +0.77(+154.60%)
Sep 02, 2020 0.5100 0.5179 0.4922 0.5000 11,200 +0.03(+5.66%)
Sep 01, 2020 0.4700 0.4732 0.4700 0.4732 4,819 +0.10(+27.89%)
Aug 27, 2020 0.3700 0.3700 0.3700 0 +0.01(+3.24%)
Aug 26, 2020 0.3584 0.3584 0.3584 0.3584 12,040 +0.01(+1.82%)
Aug 25, 2020 0.3722 0.3722 0.3500 0.3520 18,240 -0.01(-3.83%)
Aug 24, 2020 0.3470 0.3664 0.3470 0.3660 10,000 +0.01(+2.66%)
Aug 21, 2020 0.3758 0.3800 0.3496 0.3565 12,200 -0.03(-7.04%)
Aug 20, 2020 0.3980 0.3992 0.3764 0.3835 32,500 +0.00(+0.92%)
Aug 19, 2020 0.4428 0.4467 0.3761 0.3800 51,288 -0.04(-9.65%)
Aug 18, 2020 0.4590 0.4590 0.4206 0.4206 9,237 -0.04(-8.43%)
Aug 17, 2020 0.4180 0.4700 0.4180 0.4593 58,737 +0.08(+20.17%)
Aug 14, 2020 0.3822 0.3822 0.3822 0.3822 3,500 +0.01(+3.30%)
Aug 13, 2020 0.3690 0.3700 0.3644 0.3700 30,400 +0.02(+4.49%)
Aug 12, 2020 0.3342 0.3541 0.3342 0.3541 8,400 +0.01(+4.06%)
Aug 11, 2020 0.3412 0.3412 0.3403 0.3403 5,500 -0.02(-4.94%)
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.