Chesapeake Granite Wash Trust (PK) (CHKR)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.026 | -5.29531568228 | 0.491 | 0.501 | 0.3983 | 71569 | 0.47596494 | CS |
| 4 | 0.0151 | 3.35630140031 | 0.4499 | 0.501 | 0.3983 | 54599 | 0.46440059 | CS |
| 12 | 0.04 | 9.41176470588 | 0.425 | 0.501 | 0.39 | 35446 | 0.44114183 | CS |
| 26 | 0.04 | 9.41176470588 | 0.425 | 0.501 | 0.36 | 35107 | 0.42939244 | CS |
| 52 | -0.285 | -38 | 0.75 | 0.8999 | 0.3401 | 34175 | 0.51339586 | CS |
| 156 | -0.365 | -43.9759036145 | 0.83 | 1.49 | 0.31202 | 53324 | 0.97072931 | CS |
| 260 | -0.0825 | -15.0684931507 | 0.5475 | 1.49 | 0.1554 | 59739 | 0.72679877 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732227900 | 0.46 | 0 | 0.00 | 0.44 | 0.48 | 0.44 | 4111 |
| 1732141740 | 0.46 | 0 | 0.00 | 0.47 | 0.485 | 0.43 | 129410 |
| 1732054800 | 0.46 | -0.038475 | -7.72 | 0.4999 | 0.4999 | 0.3983 | 79345 |
| 1731968640 | 0.498475 | -0.001525 | -0.31 | 0.5 | 0.501 | 0.48 | 56485 |
| 1731709260 | 0.5 | 0 | 0.00 | 0.491 | 0.5 | 0.48 | 88492 |
| 1731622800 | 0.5 | 0.04005 | 8.71 | 0.46 | 0.5 | 0.459 | 80723 |
| 1731536760 | 0.45995 | 0.00495 | 1.09 | 0.4575 | 0.46 | 0.455 | 29928 |
| 1731450480 | 0.455 | -0.005 | -1.09 | 0.46 | 0.46 | 0.455 | 113639 |
| 1731363600 | 0.46 | 0.005 | 1.10 | 0.46 | 0.46 | 0.45 | 87864 |
| 1731104400 | 0.455 | 0.005 | 1.11 | 0.495 | 0.495 | 0.45 | 55710 |
| 1731018540 | 0.45 | -0.012 | -2.60 | 0.4506 | 0.46 | 0.445 | 48307 |
| 1730931600 | 0.462 | 0.0165 | 3.70 | 0.44 | 0.462 | 0.44 | 112132 |
| 1730845680 | 0.4455 | 0.0005 | 0.11 | 0.44 | 0.45 | 0.4305 | 54462 |
| 1730759160 | 0.445 | 0.0145 | 3.37 | 0.43 | 0.45 | 0.4099999 | 22692 |
| 1730496420 | 0.4305 | -0.0095 | -2.16 | 0.44 | 0.44 | 0.43 | 6319 |
| 1730409780 | 0.44 | 0.005 | 1.15 | 0.43 | 0.45 | 0.43 | 7336 |
| 1730323500 | 0.435 | -0.015 | -3.33 | 0.44 | 0.45 | 0.435 | 9225 |
| 1730237280 | 0.45 | 0.00594 | 1.34 | 0.4401 | 0.45 | 0.44 | 67233 |
| 1730150880 | 0.44406 | 0.00156 | 0.35 | 0.4401 | 0.45 | 0.4401 | 7343 |
| 1729891500 | 0.4425 | -0.0075 | -1.67 | 0.4499 | 0.4499 | 0.43 | 31216 |
| 1729805160 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.425 | 23135 |
| 1729718940 | 0.45 | 0.025 | 5.88 | 0.425 | 0.45 | 0.425 | 23856 |
| 1729632300 | 0.425 | -0.0163 | -3.69 | 0.4302 | 0.44 | 0.425 | 6621 |
| 1729545600 | 0.4413 | 0.0038 | 0.87 | 0.445 | 0.445 | 0.43 | 21765 |
| 1729286400 | 0.4375 | 0.00225 | 0.52 | 0.435 | 0.4375 | 0.429 | 2483 |
| 1729200000 | 0.43525 | 0.0065 | 1.52 | 0.43 | 0.445 | 0.43 | 7829 |
| 1729113960 | 0.42875 | -0.00825 | -1.89 | 0.45 | 0.45 | 0.425 | 36640 |
| 1729027680 | 0.437 | 0.0045 | 1.04 | 0.44 | 0.44 | 0.425 | 21956 |
| 1728941220 | 0.4325 | 0.0075 | 1.76 | 0.425295 | 0.4325 | 0.425295 | 15637 |
| 1728681900 | 0.425 | 0.004 | 0.95 | 0.4109999 | 0.425 | 0.4109999 | 15751 |
| 1728595560 | 0.421 | 0.0110001 | 2.68 | 0.4205 | 0.4233 | 0.417 | 7885 |
| 1728508800 | 0.4099999 | 0 | 0.00 | 0.4135 | 0.4142 | 0.4099999 | 6674 |
| 1728422580 | 0.4099999 | -0.0105 | -2.50 | 0.4099999 | 0.424 | 0.4099999 | 11713 |
| 1728336000 | 0.4205 | -0.0035 | -0.83 | 0.424 | 0.424 | 0.4099999 | 9548 |
| 1728077220 | 0.424 | 0.0140001 | 3.41 | 0.42 | 0.424 | 0.408725 | 12948 |
| 1727990760 | 0.4099999 | 0.0099999 | 2.50 | 0.4 | 0.4099999 | 0.4 | 24565 |
| 1727904000 | 0.4 | -0.015 | -3.61 | 0.4 | 0.424 | 0.4 | 6300 |
| 1727818140 | 0.415 | 0.011 | 2.72 | 0.41308 | 0.417 | 0.405 | 32850 |
| 1727731380 | 0.404 | -0.01615 | -3.84 | 0.4001 | 0.4156349 | 0.4 | 127073 |
| 1727472000 | 0.42015 | -0.00985 | -2.29 | 0.3999 | 0.42015 | 0.394475 | 101041 |
| 1727386200 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.4 | 62063 |
| 1727299200 | 0.43 | 0.03 | 7.50 | 0.4101 | 0.44 | 0.4017 | 40757 |
| 1727212800 | 0.4 | -0.01 | -2.44 | 0.39 | 0.415 | 0.39 | 67064 |
| 1727126940 | 0.4099999 | 0.0099999 | 2.50 | 0.415 | 0.415 | 0.39764 | 33263 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
