CPKA - Chase Packaging Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20190.11000.11000.11000.11000.1100-
Aug 16, 20190.11000.11000.11000.11000.1100-
Aug 15, 20190.11010.11010.11000.11000.110010,000
Aug 14, 20190.15250.15250.13500.13500.135030,000
Aug 13, 20190.14000.14000.14000.14000.1400-
Aug 12, 20190.16000.16000.14000.14000.14004,000
Aug 09, 20190.14240.14450.14240.14450.14457,000
Aug 08, 20190.18000.18000.18000.18000.1800-
Aug 07, 20190.16000.18500.13000.18000.180024,500
Aug 06, 20190.10000.10000.09200.09200.092020,000
Aug 05, 20190.15000.16000.15000.16000.160013,000
Aug 02, 20190.12000.12000.12000.12000.1200-
Aug 01, 20190.12000.12000.12000.12000.1200-
Jul 31, 20190.12000.12000.12000.12000.1200-
Jul 30, 20190.12000.12000.12000.12000.1200-
Jul 29, 20190.12000.12000.12000.12000.1200-
Jul 26, 20190.12000.12000.12000.12000.1200-
Jul 25, 20190.12000.12000.12000.12000.1200-
Jul 24, 20190.12000.12000.12000.12000.120011,300
Jul 23, 20190.10000.10000.10000.10000.1000-
Jul 22, 20190.12000.12000.10000.10000.10008,594
Jul 19, 20190.12000.12000.12000.12000.1200-
Jul 18, 20190.12000.12000.12000.12000.120025,010
Jul 17, 20190.16000.16000.16000.16000.1600-
Jul 16, 20190.16000.16000.16000.16000.16004,000
Jul 15, 20190.12500.16500.12500.16500.165010,000
Jul 12, 20190.12240.12240.12240.12240.1224-
Jul 11, 20190.12240.12240.12240.12240.1224-
Jul 10, 20190.09200.12240.09200.12240.122410,000
Jul 09, 20190.09000.09000.09000.09000.0900-
Jul 08, 20190.09000.09000.09000.09000.09005,000
Jul 05, 20190.09500.09500.09500.09500.095020,000
Jul 03, 20190.09000.09000.09000.09000.0900-
Jul 02, 20190.09000.09000.09000.09000.0900-
Jul 01, 20190.09000.09000.09000.09000.0900-
Jun 28, 20190.09000.09000.09000.09000.0900-
Jun 27, 20190.09000.09000.09000.09000.0900-
Jun 26, 20190.09000.09000.09000.09000.0900-
Jun 25, 20190.09000.09000.09000.09000.0900-
Jun 24, 20190.09000.09000.09000.09000.09002,000
Jun 21, 20190.10000.10000.10000.10000.1000-
Jun 20, 20190.10000.10000.10000.10000.1000-
Jun 19, 20190.10000.10000.10000.10000.1000-
Jun 18, 20190.10000.10000.10000.10000.1000-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...