CPKA - Chase Packaging Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 20190.08000.08000.08000.08000.0800-
Apr 18, 20190.08000.08000.08000.08000.080010,000
Apr 17, 20190.08000.08000.08000.08000.0800-
Apr 16, 20190.06700.08000.06700.08000.080010,600
Apr 15, 20190.09500.09500.07500.07500.075025,782
Apr 12, 20190.07500.09000.07500.08500.085070,650
Apr 11, 20190.08500.08500.08500.08500.0850-
Apr 10, 20190.08500.08500.08500.08500.0850-
Apr 09, 20190.06980.08500.06980.08500.085052,800
Apr 08, 20190.05740.05740.05600.05600.056018,233
Apr 05, 20190.05100.06990.05100.05600.0560131,541
Apr 04, 20190.06000.06990.04550.06500.0650108,826
Apr 03, 20190.06000.06000.06000.06000.0600-
Apr 02, 20190.06000.06000.06000.06000.0600-
Apr 01, 20190.06000.06000.06000.06000.0600-
Mar 29, 20190.06000.06000.06000.06000.0600-
Mar 28, 20190.06000.06000.06000.06000.0600-
Mar 27, 20190.06000.06000.06000.06000.0600-
Mar 26, 20190.06000.06000.06000.06000.0600-
Mar 25, 20190.06000.06000.06000.06000.0600-
Mar 22, 20190.06000.06000.06000.06000.0600-
Mar 21, 20190.06000.06000.06000.06000.0600-
Mar 20, 20190.06000.06000.06000.06000.0600700
Mar 19, 20190.03100.03100.03100.03100.0310-
Mar 18, 20190.03100.03100.03100.03100.0310-
Mar 15, 20190.03100.03100.03100.03100.0310-
Mar 14, 20190.03100.03100.03100.03100.0310-
Mar 13, 20190.03100.03100.03100.03100.03109,167
Mar 12, 20190.03100.03100.03100.03100.0310-
Mar 11, 20190.03100.03100.03100.03100.0310-
Mar 08, 20190.05000.05000.03100.03100.03107,500
Mar 07, 20190.06000.06000.06000.06000.0600-
Mar 06, 20190.06000.06000.06000.06000.06001,900
Mar 05, 20190.06000.06000.06000.06000.06004,167
Mar 04, 20190.04000.06000.04000.06000.060011,000
Mar 01, 20190.03000.03000.03000.03000.030032,666
Feb 28, 20190.04100.04100.04100.04100.0410-
Feb 27, 20190.04000.04200.03000.04100.041065,160
Feb 26, 20190.04000.04000.03500.03500.035080,340
Feb 25, 20190.04280.04280.03500.04210.042173,833
Feb 22, 20190.04000.07800.04000.04200.0420734,614
Feb 21, 20190.04000.04000.04000.04000.0400-
Feb 20, 20190.04000.04000.04000.04000.0400-
Feb 19, 20190.04000.04000.04000.04000.0400-
Feb 15, 20190.04000.04000.04000.04000.0400-
Feb 14, 20190.04000.04000.04000.04000.04002,501
Feb 13, 20190.04000.04000.04000.04000.0400-
Feb 12, 20190.04000.04000.04000.04000.0400-
Feb 11, 20190.04000.04000.04000.04000.0400-
Feb 08, 20190.04000.04000.04000.04000.0400-
Feb 07, 20190.04000.04000.04000.04000.0400-
Feb 06, 20190.04000.04000.04000.04000.0400-
Feb 05, 20190.04500.04500.04000.04000.040042,000
Feb 04, 20190.04000.04000.04000.04000.04005,000
Feb 01, 20190.04000.04000.04000.04000.0400-
Jan 31, 20190.04000.04000.04000.04000.0400-
Jan 30, 20190.04000.04000.04000.04000.0400-
Jan 29, 20190.04000.04000.04000.04000.04004,198
Jan 28, 20190.04050.04050.04050.04050.04054,000
Jan 25, 20190.04050.04050.04050.04050.0405-
Jan 24, 20190.04050.04050.04050.04050.0405-
Jan 23, 20190.04050.04050.04050.04050.0405-
Jan 22, 20190.04050.04050.04050.04050.0405-
Jan 18, 20190.04050.04050.04050.04050.04055,000
Jan 17, 20190.04950.04950.04950.04950.0495-
Jan 16, 20190.04950.04950.04950.04950.0495-
Jan 15, 20190.04950.04950.04950.04950.0495-
Jan 14, 20190.04950.04950.04950.04950.0495-
Jan 11, 20190.04950.04950.04950.04950.0495-
Jan 10, 20190.04950.04950.04950.04950.0495-
Jan 09, 20190.05000.05000.04950.04950.04956,000
Jan 08, 20190.04000.04000.04000.04000.0400-
Jan 07, 20190.04000.04000.04000.04000.0400-
Jan 04, 20190.04000.04000.04000.04000.0400-
Jan 03, 20190.04000.04000.04000.04000.0400-
Jan 02, 20190.04000.04000.04000.04000.04009,000
Dec 31, 20180.04000.04000.04000.04000.0400-
Dec 28, 20180.04000.04000.04000.04000.0400-
Dec 27, 20180.04000.04000.04000.04000.0400-
Dec 26, 20180.04000.04000.04000.04000.0400-
Dec 24, 20180.04000.04000.04000.04000.0400-
Dec 21, 20180.04000.04000.04000.04000.0400-
Dec 20, 20180.04000.04000.04000.04000.040010,000
Dec 19, 20180.04000.05000.02000.05000.050016,800
Dec 18, 20180.04000.04000.04000.04000.0400-
Dec 17, 20180.04000.04000.04000.04000.04007,500
Dec 14, 20180.04000.05000.04000.04050.0405127,500
Dec 13, 20180.03800.03800.03800.03800.03807,000
Dec 12, 20180.03800.03800.03800.03800.038015,000
Dec 11, 20180.07000.07000.07000.07000.0700-
Dec 10, 20180.07000.07000.07000.07000.0700-
Dec 07, 20180.07000.07000.07000.07000.0700-
Dec 06, 20180.07000.07000.07000.07000.0700-
Dec 04, 20180.07000.07000.07000.07000.0700-
Dec 03, 20180.07000.07000.07000.07000.0700-
Nov 30, 20180.07000.07000.07000.07000.0700-
Nov 29, 20180.07000.07000.07000.07000.07001,500
Nov 28, 20180.06000.06000.06000.06000.0600-
Nov 27, 20180.06000.06000.06000.06000.0600-
Nov 26, 20180.04000.07000.04000.06000.060022,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...