CPKA - Chase Packaging Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Nov 23, 20180.04000.04000.04000.04000.0400-
Nov 21, 20180.04000.04000.04000.04000.0400-
Nov 20, 20180.04000.04000.04000.04000.0400-
Nov 19, 20180.04000.04000.04000.04000.0400-
Nov 16, 20180.04000.04000.04000.04000.0400-
Nov 15, 20180.04000.04000.04000.04000.0400-
Nov 14, 20180.04000.04000.04000.04000.0400-
Nov 13, 20180.04000.04000.04000.04000.0400-
Nov 12, 20180.04000.04000.04000.04000.040015,000
Nov 09, 20180.04000.04000.04000.04000.0400-
Nov 08, 20180.04000.04000.04000.04000.0400-
Nov 07, 20180.04000.04000.04000.04000.0400-
Nov 06, 20180.04000.04000.04000.04000.0400-
Nov 05, 20180.04000.04000.04000.04000.0400-
Nov 02, 20180.04000.04000.04000.04000.0400-
Nov 01, 20180.04000.04000.04000.04000.0400-
Oct 31, 20180.04000.04000.04000.04000.0400-
Oct 30, 20180.04000.04000.04000.04000.0400-
Oct 29, 20180.04000.04000.04000.04000.0400-
Oct 26, 20180.04000.04000.04000.04000.0400-
Oct 25, 20180.04000.04000.04000.04000.0400-
Oct 24, 20180.04000.04000.04000.04000.0400-
Oct 23, 20180.04000.04000.04000.04000.0400-
Oct 22, 20180.04000.04000.04000.04000.0400-
Oct 19, 20180.04000.04000.04000.04000.0400-
Oct 18, 20180.04000.04000.04000.04000.0400-
Oct 17, 20180.04000.04000.04000.04000.0400-
Oct 16, 20180.04000.04000.04000.04000.0400-
Oct 15, 20180.04000.04000.04000.04000.0400-
Oct 12, 20180.04000.04000.04000.04000.0400-
Oct 11, 20180.04000.04000.04000.04000.0400-
Oct 10, 20180.04000.04000.04000.04000.0400-
Oct 09, 20180.04000.04000.04000.04000.0400-
Oct 08, 20180.04000.04000.04000.04000.0400-
Oct 05, 20180.04000.04000.04000.04000.0400-
Oct 04, 20180.04000.04000.04000.04000.0400-
Oct 03, 20180.04000.04000.04000.04000.040014,950
Oct 02, 20180.03000.03000.03000.03000.0300-
Oct 01, 20180.03000.03000.03000.03000.0300-
Sep 28, 20180.03000.03000.03000.03000.0300-
Sep 27, 20180.03000.03000.03000.03000.0300-
Sep 26, 20180.03000.03000.03000.03000.0300-
Sep 25, 20180.03000.03000.03000.03000.03009,062
Sep 24, 20180.03900.03900.03900.03900.0390-
Sep 21, 20180.03950.03950.03900.03900.039015,000
Sep 20, 20180.03000.03000.03000.03000.03005,000
Sep 19, 20180.04000.04000.04000.04000.04005,227
Sep 18, 20180.03000.03000.03000.03000.0300-
Sep 17, 20180.03000.03000.03000.03000.0300-
Sep 14, 20180.03000.03000.03000.03000.0300-
Sep 13, 20180.03000.03000.03000.03000.0300-
Sep 12, 20180.04000.04000.03000.03000.030065,528
Sep 11, 20180.04950.04950.04950.04950.0495-
Sep 10, 20180.04950.04950.04950.04950.04955,000
Sep 07, 20180.04500.04500.04500.04500.0450-
Sep 06, 20180.04500.04500.04500.04500.0450-
Sep 05, 20180.04500.04500.04500.04500.0450-
Sep 04, 20180.04500.04500.04500.04500.0450-
Aug 31, 20180.04500.04500.04500.04500.0450-
Aug 30, 20180.04500.04500.04500.04500.0450-
Aug 29, 20180.04500.04500.04500.04500.0450-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...