CPKA - Chase Packaging Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20180.0390.0390.0390.0390.039-
Sep 21, 20180.0400.0400.0390.0390.03915,000
Sep 20, 20180.0300.0300.0300.0300.0305,000
Sep 19, 20180.0400.0400.0400.0400.0405,227
Sep 18, 20180.0300.0300.0300.0300.030-
Sep 17, 20180.0300.0300.0300.0300.030-
Sep 14, 20180.0300.0300.0300.0300.030-
Sep 13, 20180.0300.0300.0300.0300.030-
Sep 12, 20180.0400.0400.0300.0300.03065,528
Sep 11, 20180.0490.0490.0490.0490.049-
Sep 10, 20180.0490.0490.0490.0490.0495,000
Sep 07, 20180.0450.0450.0450.0450.045-
Sep 06, 20180.0450.0450.0450.0450.045-
Sep 05, 20180.0450.0450.0450.0450.045-
Sep 04, 20180.0450.0450.0450.0450.045-
Aug 31, 20180.0450.0450.0450.0450.045-
Aug 30, 20180.0450.0450.0450.0450.045-
Aug 29, 20180.0450.0450.0450.0450.045-
Aug 28, 20180.0450.0450.0450.0450.045-
Aug 27, 20180.0450.0450.0450.0450.045-
Aug 24, 20180.0450.0450.0450.0450.04520,000
Aug 23, 20180.0450.0450.0450.0450.045-
Aug 22, 20180.0450.0450.0450.0450.045-
Aug 21, 20180.0450.0450.0450.0450.045-
Aug 20, 20180.0450.0450.0450.0450.045329
Aug 17, 20180.0450.0450.0450.0450.045-
Aug 16, 20180.0450.0450.0450.0450.045-
Aug 15, 20180.0450.0450.0450.0450.045-
Aug 14, 20180.0450.0450.0450.0450.045-
Aug 13, 20180.0450.0450.0450.0450.045-
Aug 10, 20180.0450.0450.0450.0450.045-
Aug 09, 20180.0450.0450.0450.0450.045-
Aug 08, 20180.0450.0450.0450.0450.045-
Aug 07, 20180.0450.0450.0450.0450.0455,624
Aug 06, 20180.0450.0450.0450.0450.045-
Aug 03, 20180.0450.0450.0450.0450.045-
Aug 02, 20180.0450.0450.0450.0450.045-
Aug 01, 20180.0450.0450.0450.0450.045-
Jul 31, 20180.0450.0450.0450.0450.045-
Jul 30, 20180.0450.0450.0450.0450.045-
Jul 27, 20180.0450.0450.0450.0450.045-
Jul 26, 20180.0450.0450.0450.0450.045-
Jul 25, 20180.0450.0450.0450.0450.045-
Jul 24, 20180.0450.0450.0450.0450.045-
Jul 23, 20180.0450.0450.0450.0450.0455,025
Jul 20, 20180.0450.0450.0450.0450.045-
Jul 19, 20180.0450.0450.0450.0450.045-
Jul 18, 20180.0450.0450.0450.0450.045-
Jul 17, 20180.0450.0450.0450.0450.0455,200
Jul 16, 20180.0450.0450.0450.0450.045-
Jul 13, 20180.0450.0450.0450.0450.045-
Jul 12, 20180.0450.0450.0450.0450.045-
Jul 11, 20180.0450.0450.0450.0450.045-
Jul 10, 20180.0450.0450.0450.0450.045-
Jul 09, 20180.0450.0450.0450.0450.045-
Jul 06, 20180.0450.0450.0450.0450.045-
Jul 05, 20180.0450.0450.0450.0450.0453,000
Jul 03, 20180.0800.0800.0800.0800.080-
Jul 02, 20180.0800.0800.0800.0800.080-
Jun 29, 20180.0800.0800.0800.0800.080-
Jun 28, 20180.0400.0900.0400.0800.08095,000
Jun 27, 20180.0200.0200.0200.0200.020-
Jun 26, 20180.0200.0200.0200.0200.020-
Jun 25, 20180.0200.0200.0200.0200.020-
Jun 22, 20180.0200.0200.0200.0200.020-
Jun 21, 20180.0200.0200.0200.0200.020-
Jun 20, 20180.0200.0200.0200.0200.020-
Jun 19, 20180.0200.0200.0200.0200.020-
Jun 18, 20180.0200.0200.0200.0200.020-
Jun 15, 20180.0200.0200.0200.0200.020-
Jun 14, 20180.0200.0200.0200.0200.020-
Jun 13, 20180.0200.0200.0200.0200.020-
Jun 12, 20180.0200.0200.0200.0200.0204,000
Jun 11, 20180.0200.0200.0200.0200.020-
Jun 08, 20180.0200.0200.0200.0200.020-
Jun 07, 20180.0200.0200.0200.0200.020-
Jun 06, 20180.0200.0200.0200.0200.020-
Jun 05, 20180.0200.0200.0200.0200.020-
Jun 04, 20180.0200.0200.0200.0200.020-
Jun 01, 20180.0200.0200.0200.0200.020-
May 31, 20180.0200.0200.0200.0200.020-
May 30, 20180.0200.0200.0200.0200.020-
May 29, 20180.0200.0200.0200.0200.020-
May 25, 20180.0200.0200.0200.0200.020-
May 24, 20180.0200.0200.0200.0200.020-
May 23, 20180.0200.0200.0200.0200.020-
May 22, 20180.0200.0200.0200.0200.020-
May 21, 20180.0200.0200.0200.0200.020-
May 18, 20180.0200.0200.0200.0200.020-
May 17, 20180.0200.0200.0200.0200.020-
May 16, 20180.0200.0200.0200.0200.020-
May 15, 20180.0200.0200.0200.0200.020-
May 14, 20180.0200.0200.0200.0200.020-
May 11, 20180.0200.0200.0200.0200.020-
May 10, 20180.0200.0200.0200.0200.020-
May 09, 20180.0200.0200.0200.0200.020-
May 08, 20180.0200.0200.0200.0200.020-
May 07, 20180.0200.0200.0200.0200.020-
May 04, 20180.0200.0200.0200.0200.020-
May 03, 20180.0200.0200.0200.0200.020-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...