CPKA - Chase Packaging Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20190.16000.16000.10000.10000.10008,832
Jun 14, 20190.11240.16000.11240.16000.160060,000
Jun 13, 20190.10000.11000.10000.10000.100015,000
Jun 12, 20190.10000.10000.10000.10000.1000-
Jun 11, 20190.10000.10000.10000.10000.1000-
Jun 10, 2019------
Jun 07, 20190.14500.14500.14500.14500.1450-
Jun 06, 20190.14500.14500.14500.14500.1450-
Jun 05, 20190.14500.14500.14500.14500.1450-
Jun 04, 20190.14000.14500.14000.14500.145079,910
Jun 03, 20190.13000.13000.12010.12010.12019,809
May 31, 20190.14000.14000.14000.14000.1400-
May 30, 20190.14000.14000.14000.14000.1400-
May 29, 20190.12000.14000.11000.14000.1400100,000
May 28, 20190.12000.12200.08100.08100.081016,300
May 24, 20190.12520.12520.12520.12520.1252-
May 23, 20190.10000.12520.10000.12520.125211,000
May 22, 20190.05500.13000.05500.13000.13002,339
May 21, 20190.13000.13000.13000.13000.13001,000
May 20, 20190.12000.13000.12000.13000.13002,000
May 17, 20190.09400.09400.09400.09400.09409,900
May 16, 20190.11000.14000.11000.12500.125052,190
May 15, 20190.10000.11000.10000.10080.1008234,570
May 14, 20190.10000.10000.10000.10000.1000-
May 13, 20190.10000.10000.10000.10000.1000-
May 10, 20190.10000.10000.10000.10000.1000-
May 09, 20190.10000.10000.10000.10000.1000-
May 08, 20190.10000.10000.10000.10000.1000-
May 07, 20190.10000.10000.10000.10000.1000-
May 06, 20190.10000.10000.10000.10000.1000-
May 03, 20190.10000.10000.10000.10000.100010,000
May 02, 20190.09500.09500.09500.09500.0950-
May 01, 20190.09050.09500.09050.09500.095013,577
Apr 30, 20190.07000.07000.07000.07000.0700-
Apr 29, 20190.07000.07000.07000.07000.0700-
Apr 26, 20190.07000.07000.07000.07000.0700-
Apr 25, 20190.07000.07000.07000.07000.0700-
Apr 24, 20190.07000.07000.07000.07000.0700-
Apr 23, 20190.07200.07500.07000.07000.070021,800
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, 20190.06000.06000.06000.06000.0600701
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...