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

Kodiak Copper Corp (OP: KDKCF )

0.4000 +0.0100 (+2.56%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 31, 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 (%)
Feb 28, 2022 1.109 1.170 1.109 1.155 9,405 +0.05(+4.07%)
Feb 25, 2022 1.080 1.110 1.080 1.110 19,500 +0.08(+7.75%)
Feb 24, 2022 1.060 1.076 1.018 1.030 13,750 -0.03(-2.83%)
Feb 23, 2022 1.074 1.094 1.060 1.060 8,737 -0.02(-2.21%)
Feb 22, 2022 1.130 1.130 1.084 1.084 3,771 -0.07(-5.74%)
Feb 18, 2022 1.150 0 -0.03(-2.54%)
Feb 17, 2022 1.180 1.180 1.180 1.180 14,700 -0.01(-0.84%)
Feb 16, 2022 1.190 1.195 1.190 1.190 4,550 +0.00(+0.00%)
Feb 15, 2022 1.180 1.205 1.180 1.190 18,290 +0.01(+0.85%)
Feb 14, 2022 1.209 1.211 1.180 1.180 10,029 -0.03(-2.48%)
Feb 11, 2022 1.209 1.220 1.196 1.210 76,450 +0.00(+0.00%)
Feb 10, 2022 1.140 1.210 1.140 1.210 7,500 +0.00(+0.00%)
Feb 09, 2022 1.197 1.225 1.190 1.210 21,245 +0.00(+0.00%)
Feb 08, 2022 1.181 1.230 1.176 1.210 76,090 +0.04(+3.17%)
Feb 07, 2022 1.156 1.180 1.111 1.173 78,081 +0.06(+5.66%)
Feb 04, 2022 1.122 1.140 1.100 1.110 24,418 -0.02(-1.90%)
Feb 03, 2022 1.110 1.132 1.131 34,652 +0.07(+6.75%)
Feb 02, 2022 1.050 1.066 1.050 1.060 8,390 +0.01(+0.95%)
Feb 01, 2022 1.033 1.050 1.033 1.050 2,510 +0.03(+2.94%)
Jan 31, 2022 1.021 1.030 1.010 1.020 19,400 +0.01(+0.59%)
Jan 28, 2022 1.030 1.030 1.000 1.014 38,500 +0.01(+1.40%)
Jan 27, 2022 1.030 1.040 1.000 1.000 28,820 -0.03(-2.53%)
Jan 26, 2022 1.050 1.073 1.026 1.026 45,114 -0.01(-0.87%)
Jan 25, 2022 1.039 1.039 1.035 1.035 4,000 +0.04(+3.52%)
Jan 24, 2022 0.9761 1.020 0.9500 0.9998 42,003 -0.03(-2.93%)
Jan 21, 2022 1.061 1.069 1.030 1.030 59,475 -0.03(-2.83%)
Jan 20, 2022 1.083 1.100 1.060 1.060 15,300 -0.02(-1.85%)
Jan 19, 2022 1.050 1.080 1.050 1.080 4,200 +0.05(+4.55%)
Jan 18, 2022 1.000 1.078 0.9800 1.033 31,182 -0.05(-4.35%)
Jan 14, 2022 1.080 0 -0.01(-1.28%)
Jan 13, 2022 1.120 1.120 1.080 1.094 15,605 -0.02(-1.44%)
Jan 12, 2022 1.041 1.120 1.041 1.110 72,425 +0.12(+12.00%)
Jan 11, 2022 0.9771 0.9911 0.9700 0.9911 4,761 +0.04(+4.72%)
Jan 10, 2022 0.9600 0.9600 0.9287 0.9464 28,680 -0.02(-2.37%)
Jan 07, 2022 1.000 1.000 0.9694 0.9694 10,100 -0.03(-3.06%)
Jan 06, 2022 1.020 1.050 0.9900 1.000 2,143 -0.08(-7.83%)
Jan 05, 2022 1.104 1.110 1.080 1.085 10,910 -0.01(-0.46%)
Jan 04, 2022 1.080 1.090 1.080 1.090 8,900 +0.03(+2.83%)
Jan 03, 2022 1.170 1.170 1.060 1.060 5,502 +0.00(+0.00%)
Dec 31, 2021 1.080 1.080 1.060 1.060 2,651 +0.01(+0.95%)
Dec 30, 2021 1.000 1.066 1.000 1.050 11,100 -0.02(-1.50%)
Dec 29, 2021 1.070 1.070 1.060 1.066 5,000 +0.00(+0.42%)
Dec 28, 2021 1.090 1.160 1.062 1.062 18,715 +0.01(+1.10%)
Dec 27, 2021 1.030 1.110 1.030 1.050 9,269 +0.06(+6.09%)
Dec 23, 2021 0.9553 1.000 0.9553 0.9897 10,464 +0.05(+4.84%)
Dec 22, 2021 0.9436 0.9440 0.9010 0.9440 14,825 +0.00(+0.43%)
Dec 21, 2021 0.8619 0.9470 0.8550 0.9400 100,882 +0.08(+9.56%)
Dec 20, 2021 0.8661 0.8661 0.8549 0.8580 36,414 +0.00(+0.02%)
Dec 17, 2021 0.8665 0.8760 0.8578 0.8578 34,300 -0.01(-1.40%)
Dec 16, 2021 0.8792 0.8792 0.8632 0.8700 18,387 -0.01(-0.62%)
Dec 15, 2021 0.9037 0.9057 0.8343 0.8754 80,329 +0.02(+2.52%)
Dec 14, 2021 0.9008 0.9008 0.8539 0.8539 33,225 -0.07(-7.51%)
Dec 13, 2021 0.9358 0.9410 0.9150 0.9232 34,201 -0.02(-1.99%)
Dec 10, 2021 0.9419 0.9419 0.9419 0.9419 1,561 +0.06(+6.57%)
Dec 09, 2021 0.8800 0.8838 0.8800 0.8838 2,196 -0.00(-0.39%)
Dec 08, 2021 0.8380 0.8925 0.8380 0.8873 2,336 +0.01(+0.83%)
Dec 07, 2021 0.8900 0.8900 0.8738 0.8800 10,300 +0.02(+2.33%)
Dec 06, 2021 0.8852 0.8852 0.8600 0.8600 24,453 +0.02(+1.92%)
Dec 03, 2021 0.8700 0.8700 0.8242 0.8438 47,928 -0.06(-6.24%)
Dec 02, 2021 0.8926 0.9008 0.8797 0.9000 17,950 +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.