Chesapeake Granite Wash Trust (PK) (CHKR)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.4 | 0.42 | 0.39 | 19514 | 0.39669243 | CS |
| 4 | -0.03 | -6.97674418605 | 0.43 | 0.45 | 0.39 | 19501 | 0.41076939 | CS |
| 12 | 0.01 | 2.5641025641 | 0.39 | 0.5 | 0.36 | 29478 | 0.41382444 | CS |
| 26 | -0.17 | -29.8245614035 | 0.57 | 0.6425 | 0.3401 | 35646 | 0.46868408 | CS |
| 52 | -0.67 | -62.6168224299 | 1.07 | 1.09 | 0.31202 | 41338 | 0.59995122 | CS |
| 156 | -0.23 | -36.5079365079 | 0.63 | 1.49 | 0.31202 | 55247 | 0.97683625 | CS |
| 260 | -0.1475 | -26.9406392694 | 0.5475 | 1.49 | 0.1554 | 60096 | 0.73673963 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 0.4 | -0.0015 | -0.37 | 0.39 | 0.415 | 0.39 | 18047 |
| 1726781220 | 0.4015 | 0 | 0.00 | 0.403795 | 0.415 | 0.4015 | 6966 |
| 1726694460 | 0.4015 | 0.0115 | 2.95 | 0.406285 | 0.415 | 0.3901 | 28562 |
| 1726608240 | 0.39 | -0.012 | -2.99 | 0.42 | 0.42 | 0.39 | 38662 |
| 1726521720 | 0.402 | 0.002 | 0.50 | 0.42 | 0.42 | 0.402 | 5304 |
| 1726262940 | 0.4 | -0.019 | -4.53 | 0.4 | 0.42 | 0.4 | 18076 |
| 1726176540 | 0.419 | 0.0090001 | 2.20 | 0.4 | 0.42 | 0.4 | 7797 |
| 1726090140 | 0.4099999 | -0.005 | -1.20 | 0.43 | 0.43 | 0.4 | 18946 |
| 1726003500 | 0.415 | 0.0148 | 3.70 | 0.39 | 0.42 | 0.39 | 8935 |
| 1725917160 | 0.4002 | -0.0208 | -4.94 | 0.4375 | 0.4375 | 0.4001 | 25295 |
| 1725658020 | 0.421 | 0.021 | 5.25 | 0.4449 | 0.445 | 0.4099999 | 17120 |
| 1725571440 | 0.4 | -0.01 | -2.44 | 0.4249 | 0.440375 | 0.4 | 25164 |
| 1725485040 | 0.4099999 | -0.015 | -3.53 | 0.4355 | 0.44 | 0.4099999 | 31358 |
| 1725398880 | 0.425 | -0.0024 | -0.56 | 0.4099999 | 0.4448 | 0.4099999 | 12846 |
| 1725053340 | 0.4274 | 0.0024 | 0.56 | 0.425 | 0.445 | 0.4 | 16820 |
| 1724966400 | 0.425 | 0.01 | 2.41 | 0.4 | 0.43 | 0.4 | 13096 |
| 1724880360 | 0.415 | 0 | 0.00 | 0.4499 | 0.4499 | 0.4099999 | 12610 |
| 1724794080 | 0.415 | -0.014 | -3.26 | 0.4099999 | 0.45 | 0.4099999 | 37601 |
| 1724707740 | 0.429 | 0.004 | 0.94 | 0.4 | 0.429 | 0.4 | 41619 |
| 1724448480 | 0.425 | -0.005 | -1.16 | 0.43 | 0.43 | 0.42 | 3750 |
| 1724362140 | 0.43 | -0.0006 | -0.14 | 0.44015 | 0.49 | 0.4203 | 44491 |
| 1724275380 | 0.4306 | -0.0594 | -12.12 | 0.45 | 0.47 | 0.4203 | 24845 |
| 1724188800 | 0.49 | 0.02 | 4.26 | 0.495 | 0.5 | 0.42515 | 18765 |
| 1724102880 | 0.47 | 0.045 | 10.59 | 0.4048 | 0.5 | 0.36 | 42964 |
| 1723843740 | 0.425 | -0.0152 | -3.45 | 0.5 | 0.5 | 0.4150499 | 97724 |
| 1723756860 | 0.4402 | -0.0058 | -1.30 | 0.47 | 0.5 | 0.4402 | 15035 |
| 1723670820 | 0.446 | -0.035 | -7.28 | 0.475 | 0.5 | 0.425 | 5789 |
| 1723584360 | 0.481 | 0.0710001 | 17.32 | 0.405 | 0.481 | 0.405 | 66162 |
| 1723497900 | 0.4099999 | -0.02 | -4.65 | 0.46 | 0.46 | 0.405 | 31438 |
| 1723238400 | 0.43 | 0.035 | 8.86 | 0.4 | 0.43 | 0.4 | 89926 |
| 1723152000 | 0.395 | 0 | 0.00 | 0.4099 | 0.4099 | 0.39 | 27766 |
| 1723065720 | 0.395 | -0.005 | -1.25 | 0.4 | 0.4099 | 0.395 | 12741 |
| 1722979800 | 0.4 | -0.0098 | -2.39 | 0.4099 | 0.4099 | 0.385 | 22672 |
| 1722893340 | 0.4098 | 0.0133 | 3.35 | 0.393 | 0.4099999 | 0.38 | 37092 |
| 1722634140 | 0.3965 | -0.0135 | -3.29 | 0.40255 | 0.4099999 | 0.3965 | 5845 |
| 1722547620 | 0.4099999 | 0.0059999 | 1.49 | 0.403 | 0.4099999 | 0.401 | 25359 |
| 1722461340 | 0.404 | 0.001 | 0.25 | 0.403 | 0.4099999 | 0.403 | 37660 |
| 1722374820 | 0.403 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.403 | 7746 |
| 1722288180 | 0.403 | -0.0005 | -0.12 | 0.403 | 0.4099999 | 0.403 | 8218 |
| 1722029100 | 0.4035 | -0.0035 | -0.86 | 0.4 | 0.4099999 | 0.39 | 31271 |
| 1721942400 | 0.4069999 | 0.0069999 | 1.75 | 0.4035 | 0.4099999 | 0.4035 | 16872 |
| 1721856480 | 0.4 | -0.005 | -1.23 | 0.381 | 0.4069999 | 0.381 | 76280 |
| 1721770140 | 0.405 | -0.015 | -3.57 | 0.4 | 0.4099999 | 0.4 | 37097 |
| 1721683740 | 0.42 | 0.01045 | 2.55 | 0.4 | 0.42 | 0.4 | 7384 |
| 1721424180 | 0.40955 | -0.00045 | -0.11 | 0.39 | 0.4099999 | 0.39 | 8786 |
| 1721337960 | 0.4099999 | 0.0099999 | 2.50 | 0.42 | 0.42 | 0.39 | 27065 |
| 1721251320 | 0.4 | 0.005 | 1.27 | 0.39 | 0.4193 | 0.39 | 27025 |
| 1721164920 | 0.395 | -0.0075 | -1.86 | 0.4 | 0.4 | 0.386 | 21193 |
| 1721078940 | 0.4025 | 0.0125 | 3.21 | 0.39 | 0.4025 | 0.3801 | 104205 |
| 1720819200 | 0.39 | -0.014 | -3.47 | 0.404 | 0.404 | 0.39 | 47294 |
| 1720733280 | 0.404 | -0.001 | -0.25 | 0.4 | 0.4099999 | 0.38 | 54222 |
| 1720646880 | 0.405 | 0.005 | 1.25 | 0.4 | 0.4198 | 0.4 | 14676 |
| 1720560540 | 0.4 | 0 | 0.00 | 0.4 | 0.42 | 0.4 | 25220 |
| 1720473600 | 0.4 | 0 | 0.00 | 0.38 | 0.4 | 0.38 | 68591 |
| 1720214640 | 0.4 | 0 | 0.00 | 0.38 | 0.4 | 0.38 | 50589 |
| 1720041000 | 0.4 | 0.0025 | 0.63 | 0.395 | 0.405 | 0.395 | 16611 |
| 1719955740 | 0.3975 | -0.0007 | -0.18 | 0.3901 | 0.4 | 0.38 | 17495 |
| 1719868980 | 0.3982 | 0.0057 | 1.45 | 0.392 | 0.44 | 0.39 | 38881 |
| 1719610020 | 0.3925 | 0.0025 | 0.64 | 0.39 | 0.4 | 0.39 | 26217 |
| 1719523200 | 0.39 | 0.0025 | 0.65 | 0.385 | 0.4005 | 0.385 | 38787 |
| 1719437040 | 0.3875 | -0.0325 | -7.74 | 0.42 | 0.46 | 0.385 | 68728 |
| 1719350880 | 0.42 | -0.005 | -1.18 | 0.4252 | 0.43 | 0.42 | 38393 |
| 1719264540 | 0.425 | -0.035 | -7.61 | 0.455 | 0.46 | 0.415 | 66250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
