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

Kodiak Copper Corp (OP: KDKCF )

0.3387 -0.0104 (-2.98%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 18, 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 (%)
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%)
Dec 01, 2021 0.9188 0.9188 0.8976 0.9000 38,550 +0.00(+0.00%)
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%)
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.