Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jun 30, 2022 0.7900 0.7924 0.7548 0.7743 47,135 -0.05(-5.57%)
Jun 29, 2022 0.8750 0.8890 0.8051 0.8200 29,680 -0.07(-7.76%)
Jun 28, 2022 0.8523 0.8890 0.8450 0.8890 42,502 -0.00(-0.11%)
Jun 27, 2022 0.8802 0.8900 0.8445 0.8900 19,352 +0.06(+6.68%)
Jun 24, 2022 0.7916 0.8343 0.7854 0.8343 16,950 +0.05(+6.69%)
Jun 23, 2022 0.8550 0.8600 0.7559 0.7820 39,669 -0.08(-9.07%)
Jun 22, 2022 0.8500 0.8950 0.8500 0.8600 10,550 -0.03(-3.64%)
Jun 21, 2022 0.8854 0.8944 0.8800 0.8925 11,612 +0.04(+4.11%)
Jun 17, 2022 0.9440 0.9440 0.8557 0.8573 29,418 -0.09(-9.76%)
Jun 16, 2022 0.9400 1.030 0.9300 0.9500 33,433 -0.05(-4.74%)
Jun 15, 2022 1.000 1.000 0.9270 0.9973 13,377 +0.03(+2.86%)
Jun 14, 2022 0.9470 0.9849 0.9470 0.9696 8,093 -0.01(-1.21%)
Jun 13, 2022 1.000 1.000 0.9534 0.9815 21,710 -0.05(-4.71%)
Jun 10, 2022 1.010 1.050 1.010 1.030 11,137 -0.03(-3.29%)
Jun 09, 2022 1.100 1.130 1.060 1.065 24,124 -0.05(-4.48%)
Jun 08, 2022 1.093 1.130 1.093 1.115 8,107 +0.02(+1.83%)
Jun 07, 2022 1.105 1.110 1.090 1.095 7,975 -0.02(-1.35%)
Jun 06, 2022 1.140 1.140 1.110 1.110 8,620 -0.03(-2.80%)
Jun 03, 2022 1.120 1.142 1.120 1.142 4,274 +0.04(+3.82%)
Jun 02, 2022 1.050 1.120 1.050 1.100 44,939 +0.06(+5.77%)
Jun 01, 2022 1.055 1.055 1.006 1.040 40,100 +0.03(+2.97%)
May 31, 2022 1.060 1.080 1.003 1.010 11,629 -0.01(-0.98%)
May 27, 2022 0.9927 1.020 0.9927 1.020 4,621 +0.03(+2.88%)
May 26, 2022 0.9811 0.9914 0.9768 0.9914 3,437 +0.01(+1.06%)
May 25, 2022 0.9678 0.9810 0.9678 0.9810 2,888 +0.01(+1.08%)
May 24, 2022 0.9650 0.9705 0.9268 0.9705 6,769 -0.01(-1.47%)
May 23, 2022 0.9850 0.9850 0.9850 0.9850 583 +0.05(+4.79%)
May 20, 2022 0.9800 0.9800 0.9400 0.9400 7,600 -0.00(-0.49%)
May 19, 2022 0.9200 0.9651 0.9179 0.9446 15,977 +0.03(+3.12%)
May 18, 2022 0.9540 0.9884 0.9080 0.9160 56,900 -0.06(-6.53%)
May 17, 2022 0.9665 0.9800 0.9600 0.9800 4,650 +0.02(+2.59%)
May 16, 2022 0.9426 0.9600 0.9426 0.9553 7,050 -0.01(-1.52%)
May 13, 2022 0.9282 0.9700 0.9247 0.9700 30,750 +0.07(+7.78%)
May 12, 2022 0.9329 0.9329 0.8991 0.9000 24,050 -0.05(-5.03%)
May 11, 2022 0.9351 0.9900 0.9351 0.9477 31,802 +0.04(+4.41%)
May 10, 2022 0.8810 0.9361 0.8810 0.9077 55,363 -0.08(-7.75%)
May 09, 2022 1.020 1.040 0.9500 0.9840 73,298 -0.07(-6.28%)
May 06, 2022 1.030 1.070 1.020 1.050 37,918 +0.01(+0.95%)
May 05, 2022 1.090 1.128 1.000 1.040 56,394 -0.05(-5.02%)
May 04, 2022 1.110 1.114 1.068 1.095 29,197 -0.03(-3.10%)
May 03, 2022 1.130 1.130 1.100 1.130 33,742 -0.03(-2.42%)
May 02, 2022 1.220 1.220 1.138 1.158 70,073 -0.07(-5.85%)
Apr 29, 2022 1.248 1.248 1.220 1.230 19,746 -0.02(-1.36%)
Apr 28, 2022 1.194 1.247 1.155 1.247 24,264 +0.05(+3.92%)
Apr 27, 2022 1.200 1.210 1.200 1.200 12,109 +0.00(+0.00%)
Apr 26, 2022 1.190 1.240 1.190 1.200 35,750 -0.03(-2.60%)
Apr 25, 2022 1.266 1.266 1.232 1.232 38,405 -0.07(-5.52%)
Apr 22, 2022 1.330 1.335 1.261 1.304 42,448 -0.04(-2.69%)
Apr 21, 2022 1.390 1.410 1.340 1.340 58,600 -0.07(-4.96%)
Apr 20, 2022 1.400 1.410 1.370 1.410 5,572 +0.03(+2.17%)
Apr 19, 2022 1.384 1.390 1.362 1.380 30,596 -0.02(-1.43%)
Apr 18, 2022 1.375 1.405 1.375 1.400 25,579 +0.01(+0.97%)
Apr 14, 2022 1.390 1.400 1.387 1.387 12,718 -0.02(-1.66%)
Apr 13, 2022 1.390 1.412 1.370 1.410 19,265 +0.01(+0.71%)
Apr 12, 2022 1.425 1.425 1.395 1.400 16,220 -0.03(-2.10%)
Apr 11, 2022 1.340 1.430 1.340 1.430 16,196 +0.05(+3.62%)
Apr 08, 2022 1.380 1.385 1.360 1.380 37,891 +0.01(+0.73%)
Apr 07, 2022 1.320 1.400 1.320 1.370 64,386 +0.04(+2.62%)
Apr 06, 2022 1.325 1.350 1.325 1.335 8,400 -0.03(-2.20%)
Apr 05, 2022 1.377 1.391 1.365 1.365 7,650 -0.01(-0.36%)
Apr 04, 2022 1.410 1.410 1.370 1.370 22,807 -0.02(-1.79%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.