Kodiak Copper Corp (5DD1)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.002 | -0.64308681672 | 0.311 | 0.311 | 0.2899999 | 8093 | 0.30927591 | DE |
| 4 | -0.004 | -1.27795527157 | 0.313 | 0.344 | 0.2899999 | 3465 | 0.31024374 | DE |
| 12 | -0.17 | -35.490605428 | 0.479 | 0.502 | 0.273 | 7904 | 0.34211673 | DE |
| 26 | -0.061 | -16.4864864865 | 0.37 | 0.55 | 0.27 | 7176 | 0.37058075 | DE |
| 52 | -0.151 | -32.8260869565 | 0.46 | 0.55 | 0.27 | 5707 | 0.38252541 | DE |
| 156 | -0.151 | -32.8260869565 | 0.46 | 0.55 | 0.27 | 5707 | 0.38252541 | DE |
| 260 | -0.151 | -32.8260869565 | 0.46 | 0.55 | 0.27 | 5707 | 0.38252541 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719865620 | 0.297 | 0.0070001 | 2.41 | 0.297 | 0.297 | 0.297 | 1000 |
| 1719606420 | 0.2899999 | 0 | 0.00 | 0.2899999 | 0.2899999 | 0.2899999 | 0 |
| 1719520020 | 0.2899999 | 0 | 0.00 | 0.2899999 | 0.2899999 | 0.2899999 | 0 |
| 1719433620 | 0.2899999 | -0.02 | -6.45 | 0.2899999 | 0.2899999 | 0.2899999 | 586 |
| 1719347220 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1719260820 | 0.31 | -0.001 | -0.32 | 0.311 | 0.311 | 0.31 | 15600 |
| 1719001620 | 0.311 | 0 | 0.00 | 0.311 | 0.311 | 0.311 | 0 |
| 1718915220 | 0.311 | 0 | 0.00 | 0.311 | 0.311 | 0.311 | 0 |
| 1718828820 | 0.311 | -0.008 | -2.51 | 0.311 | 0.311 | 0.311 | 300 |
| 1718742420 | 0.319 | 0 | 0.00 | 0.319 | 0.319 | 0.319 | 0 |
| 1718656020 | 0.319 | 0 | 0.00 | 0.319 | 0.319 | 0.319 | 0 |
| 1718396820 | 0.319 | 0 | 0.00 | 0.319 | 0.319 | 0.319 | 0 |
| 1718310420 | 0.319 | 0 | 0.00 | 0.319 | 0.319 | 0.319 | 0 |
| 1718224020 | 0.319 | 0.004 | 1.27 | 0.319 | 0.319 | 0.319 | 500 |
| 1718137620 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 0 |
| 1718051220 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 0 |
| 1717792020 | 0.315 | 0.002 | 0.64 | 0.3439999 | 0.3439999 | 0.315 | 285 |
| 1717705620 | 0.313 | 0 | 0.00 | 0.313 | 0.313 | 0.313 | 0 |
| 1717619220 | 0.313 | -0.019 | -5.72 | 0.313 | 0.313 | 0.313 | 3521 |
| 1717532820 | 0.332 | 0 | 0.00 | 0.332 | 0.332 | 0.332 | 0 |
| 1717446420 | 0.332 | 0 | 0.00 | 0.332 | 0.332 | 0.332 | 0 |
| 1717187220 | 0.332 | 0 | 0.00 | 0.332 | 0.332 | 0.332 | 0 |
| 1717100820 | 0.332 | 0.023 | 7.44 | 0.332 | 0.332 | 0.332 | 900 |
| 1717014420 | 0.309 | -0.079 | -20.36 | 0.373 | 0.373 | 0.309 | 28750 |
| 1716928020 | 0.388 | 0 | 0.00 | 0.388 | 0.388 | 0.388 | 0 |
| 1716841620 | 0.388 | 0 | 0.00 | 0.388 | 0.388 | 0.388 | 0 |
| 1716582420 | 0.388 | 0 | 0.00 | 0.388 | 0.388 | 0.388 | 0 |
| 1716496020 | 0.388 | 0 | 0.00 | 0.388 | 0.388 | 0.388 | 0 |
| 1716409620 | 0.388 | -0.012 | -3.00 | 0.397 | 0.397 | 0.387 | 25900 |
| 1716323160 | 0.4 | 0.016 | 4.17 | 0.419 | 0.419 | 0.4 | 14300 |
| 1716236820 | 0.384 | 0 | 0.00 | 0.384 | 0.384 | 0.384 | 0 |
| 1715977620 | 0.384 | 0 | 0.00 | 0.385 | 0.385 | 0.384 | 11500 |
| 1715891220 | 0.384 | 0.024 | 6.67 | 0.371 | 0.384 | 0.3459999 | 4921 |
| 1715804820 | 0.36 | 0.066 | 22.45 | 0.326 | 0.36 | 0.326 | 4500 |
| 1715718420 | 0.294 | -0.02 | -6.37 | 0.294 | 0.294 | 0.294 | 500 |
| 1715631960 | 0.314 | -0.003 | -0.95 | 0.309 | 0.314 | 0.3 | 5500 |
| 1715372820 | 0.317 | 0.022 | 7.46 | 0.317 | 0.317 | 0.317 | 500 |
| 1715286420 | 0.295 | -0.005 | -1.67 | 0.274 | 0.295 | 0.274 | 12001 |
| 1715200020 | 0.3 | 0.027 | 9.89 | 0.293 | 0.3 | 0.293 | 12000 |
| 1715113620 | 0.273 | -0.026 | -8.70 | 0.292 | 0.308 | 0.273 | 45179 |
| 1715027220 | 0.299 | -0.013 | -4.17 | 0.308 | 0.308 | 0.299 | 14784 |
| 1714768020 | 0.312 | -0.009 | -2.80 | 0.312 | 0.312 | 0.312 | 1000 |
| 1714681560 | 0.321 | -0.03 | -8.55 | 0.328 | 0.328 | 0.3 | 2050 |
| 1714508820 | 0.351 | -0.004 | -1.13 | 0.3459999 | 0.351 | 0.3459999 | 3500 |
| 1714422420 | 0.355 | 0.005 | 1.43 | 0.3469999 | 0.355 | 0.3469999 | 3500 |
| 1714163220 | 0.35 | 0.008 | 2.34 | 0.354 | 0.364 | 0.329 | 22595 |
| 1714076820 | 0.342 | -0.058 | -14.50 | 0.396 | 0.396 | 0.342 | 5100 |
| 1713990420 | 0.4 | -0.005 | -1.23 | 0.371 | 0.4 | 0.371 | 4230 |
| 1713904020 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1713817620 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.405 | 0 |
| 1713558420 | 0.405 | -0.033 | -7.53 | 0.405 | 0.405 | 0.405 | 2500 |
| 1713472020 | 0.438 | 0 | 0.00 | 0.438 | 0.438 | 0.438 | 0 |
| 1713385620 | 0.438 | 0.021 | 5.04 | 0.438 | 0.438 | 0.438 | 5000 |
| 1713299220 | 0.417 | -0.042 | -9.15 | 0.417 | 0.417 | 0.417 | 7240 |
| 1713212820 | 0.459 | -0.014 | -2.96 | 0.502 | 0.502 | 0.459 | 4426 |
| 1712953620 | 0.473 | 0.04 | 9.24 | 0.473 | 0.473 | 0.473 | 5000 |
| 1712867220 | 0.433 | -0.031 | -6.68 | 0.433 | 0.433 | 0.433 | 1200 |
| 1712780760 | 0.464 | -0.015 | -3.13 | 0.464 | 0.464 | 0.464 | 1200 |
| 1712694360 | 0.479 | 0 | 0.00 | 0.479 | 0.479 | 0.479 | 0 |
| 1712607960 | 0.479 | 0.006 | 1.27 | 0.479 | 0.479 | 0.479 | 6069 |
| 1712348820 | 0.473 | -0.043 | -8.33 | 0.473 | 0.473 | 0.473 | 16800 |
| 1712262360 | 0.516 | 0.026 | 5.31 | 0.55 | 0.55 | 0.51 | 49241 |
| 1712175960 | 0.49 | 0.036 | 7.93 | 0.49 | 0.49 | 0.49 | 5000 |
| 1712089560 | 0.454 | 0.025 | 5.83 | 0.47 | 0.48 | 0.454 | 8210 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
