Kodiak Copper Corporation (QB) (KDKCF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.018 | -7.34693877551 | 0.245 | 0.26154 | 0.227 | 1465 | 0.24912218 | CS |
| 4 | -0.025021 | -9.92814090889 | 0.252021 | 0.268 | 0.226 | 6619 | 0.24803044 | CS |
| 12 | -0.1361 | -37.482787111 | 0.3631 | 0.3645 | 0.226 | 7337 | 0.28332737 | CS |
| 26 | -0.084798 | -27.1964541145 | 0.311798 | 0.3949 | 0.226 | 7436 | 0.31272533 | CS |
| 52 | -0.17058 | -42.9045726646 | 0.39758 | 0.5507 | 0.226 | 9222 | 0.35782654 | CS |
| 156 | -0.8424 | -78.773143819 | 1.0694 | 1.5592 | 0.226 | 15947 | 0.71578157 | CS |
| 260 | -0.14 | -38.1471389646 | 0.367 | 2.506 | 0.226 | 18512 | 0.94984638 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737152820 | 0.26154 | 0 | 0.00 | 0.26154 | 0.26154 | 0.26154 | 0 |
| 1737066420 | 0.26154 | 0.01554 | 6.32 | 0.26154 | 0.26154 | 0.26154 | 1050 |
| 1736979720 | 0.246 | 0.001 | 0.41 | 0.246 | 0.246 | 0.246 | 750 |
| 1736893380 | 0.245 | -0.0062 | -2.47 | 0.245 | 0.245 | 0.245 | 2595 |
| 1736806800 | 0.2512 | 0.0137 | 5.77 | 0.2357 | 0.2512 | 0.2357 | 8026 |
| 1736547720 | 0.2375 | -0.007 | -2.86 | 0.23176 | 0.2412 | 0.23176 | 10730 |
| 1736375340 | 0.2445 | -0.0052 | -2.08 | 0.261 | 0.261 | 0.24 | 6532 |
| 1736288940 | 0.2497 | 0.00435 | 1.77 | 0.2497 | 0.2497 | 0.2497 | 1205 |
| 1736202360 | 0.24535 | 0.0022 | 0.90 | 0.248 | 0.248 | 0.24535 | 3000 |
| 1735942980 | 0.24315 | -0.0107 | -4.22 | 0.2431 | 0.2501 | 0.2431 | 22020 |
| 1735856700 | 0.25385 | -0.00275 | -1.07 | 0.26295 | 0.26295 | 0.25115 | 12515 |
| 1735683960 | 0.2566 | 0.0079 | 3.18 | 0.2429 | 0.2576 | 0.2429 | 12176 |
| 1735597740 | 0.2487 | 0.0037 | 1.51 | 0.226 | 0.2535 | 0.226 | 4364 |
| 1735338000 | 0.245 | -0.0139 | -5.37 | 0.268 | 0.268 | 0.245 | 3200 |
| 1735251000 | 0.2589 | 0 | 0.00 | 0.2589 | 0.2589 | 0.2589 | 0 |
| 1735078200 | 0.2589 | 0.00401 | 1.57 | 0.252021 | 0.259 | 0.252021 | 4500 |
| 1734992400 | 0.25489 | 0.00039 | 0.15 | 0.25245 | 0.25489 | 0.25245 | 2245 |
| 1734733200 | 0.2545 | 0.0108 | 4.43 | 0.2565 | 0.259 | 0.249 | 7954 |
| 1734646800 | 0.2437 | -0.0172 | -6.59 | 0.268 | 0.268 | 0.2437 | 20879 |
| 1734560940 | 0.2609 | -0.0063 | -2.36 | 0.2669 | 0.2669 | 0.259 | 3655 |
| 1734474540 | 0.2672 | 0 | 0.00 | 0.2672 | 0.2672 | 0.2672 | 0 |
| 1734388140 | 0.2672 | 0.00195 | 0.74 | 0.2672 | 0.2672 | 0.2672 | 886 |
| 1734128940 | 0.26525 | -0.00975 | -3.55 | 0.28226 | 0.28226 | 0.26525 | 4124 |
| 1734042480 | 0.275 | -0.01 | -3.51 | 0.2788 | 0.2831 | 0.275 | 1850 |
| 1733955900 | 0.2849999 | 0.0068499 | 2.46 | 0.2812 | 0.2849999 | 0.2812 | 31500 |
| 1733869200 | 0.27815 | -0.00585 | -2.06 | 0.2812 | 0.2812 | 0.27815 | 11325 |
| 1733782800 | 0.2839999 | 0.0088999 | 3.24 | 0.2894 | 0.2894 | 0.2839999 | 6125 |
| 1733523600 | 0.2751 | -0.0153 | -5.27 | 0.275 | 0.2856 | 0.275 | 9413 |
| 1733437500 | 0.2904 | 0.00048 | 0.17 | 0.2904 | 0.2904 | 0.2904 | 200 |
| 1733351100 | 0.28992 | 0 | 0.00 | 0.28992 | 0.28992 | 0.28992 | 0 |
| 1733264700 | 0.28992 | -8.0E-5 | -0.03 | 0.29102 | 0.29102 | 0.278 | 4061 |
| 1733178180 | 0.29 | -0.0044 | -1.49 | 0.295 | 0.295 | 0.29 | 2025 |
| 1732918200 | 0.2944 | -0.0101 | -3.32 | 0.2865 | 0.2944 | 0.2865 | 3525 |
| 1732746540 | 0.3045 | 0.01145 | 3.91 | 0.29676 | 0.3045 | 0.29676 | 1100 |
| 1732660140 | 0.29305 | -0.0026 | -0.88 | 0.2922 | 0.299 | 0.2922 | 2700 |
| 1732573560 | 0.29565 | 0.00445 | 1.53 | 0.29565 | 0.29565 | 0.29565 | 1350 |
| 1732314000 | 0.2912 | -0.0103 | -3.42 | 0.293285 | 0.293285 | 0.2912 | 6507 |
| 1732227900 | 0.3015 | 0.0115 | 3.97 | 0.3 | 0.3044 | 0.2954 | 17020 |
| 1732141740 | 0.29 | -0.0097 | -3.24 | 0.29 | 0.29 | 0.29 | 8205 |
| 1732054800 | 0.2997 | 0.0006 | 0.20 | 0.3045 | 0.3045 | 0.2996 | 3919 |
| 1731968640 | 0.2991 | 0.0028 | 0.94 | 0.2954 | 0.2991 | 0.2785 | 6372 |
| 1731709260 | 0.2963 | 0.0113001 | 3.96 | 0.2849999 | 0.2963 | 0.2849999 | 19165 |
| 1731622800 | 0.2849999 | -0.0042 | -1.45 | 0.2849999 | 0.2849999 | 0.2849999 | 5065 |
| 1731536760 | 0.2892 | -0.0108 | -3.60 | 0.2958 | 0.2991 | 0.2824 | 5650 |
| 1731450480 | 0.3 | -0.004 | -1.32 | 0.3065649 | 0.30707 | 0.3 | 15959 |
| 1731363600 | 0.304 | -0.011 | -3.49 | 0.3042 | 0.3042 | 0.3 | 7000 |
| 1731104400 | 0.315 | -0.001 | -0.32 | 0.309 | 0.315 | 0.309 | 10870 |
| 1731018540 | 0.316 | -0.012 | -3.66 | 0.3136 | 0.316 | 0.3136 | 2401 |
| 1730931600 | 0.328 | -0.0186 | -5.37 | 0.3269 | 0.328 | 0.3189 | 6119 |
| 1730845680 | 0.3466 | 0.00096 | 0.28 | 0.3419 | 0.3466 | 0.3419 | 600 |
| 1730759160 | 0.34564 | -0.00716 | -2.03 | 0.3645 | 0.3645 | 0.34564 | 10555 |
| 1730496420 | 0.3528 | 0.00429 | 1.23 | 0.3449999 | 0.3528 | 0.3449999 | 25500 |
| 1730410080 | 0.34851 | 0 | 0.00 | 0.34851 | 0.34851 | 0.34851 | 0 |
| 1730323680 | 0.34851 | 0 | 0.00 | 0.34851 | 0.34851 | 0.34851 | 0 |
| 1730237280 | 0.34851 | 0.00771 | 2.26 | 0.3631 | 0.3631 | 0.34851 | 1005 |
| 1730150880 | 0.3408 | 0.0072 | 2.16 | 0.3408 | 0.3408 | 0.3408 | 1000 |
| 1729891500 | 0.3336 | -0.0029 | -0.86 | 0.3237 | 0.3336 | 0.3237 | 1510 |
| 1729805160 | 0.3365 | 0.0026001 | 0.78 | 0.3365 | 0.3365 | 0.3365 | 503 |
| 1729718940 | 0.3338999 | 0.0024199 | 0.73 | 0.335 | 0.335 | 0.33 | 19000 |
| 1729632300 | 0.33148 | -0.01229 | -3.58 | 0.335 | 0.335 | 0.3248 | 38250 |
| 1729545600 | 0.34377 | -0.00693 | -1.98 | 0.3902 | 0.3902 | 0.34377 | 16075 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
