Chesapeake Granite Wash Trust (PK) (CHKR)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.00555 | 1.37376237624 | 0.404 | 0.42 | 0.3801 | 45356 | 0.39978948 | CS |
| 4 | 0.00955 | 2.3875 | 0.4 | 0.47 | 0.38 | 40086 | 0.40225963 | CS |
| 12 | -0.18545 | -31.1680672269 | 0.595 | 0.6045 | 0.3401 | 48210 | 0.46143844 | CS |
| 26 | -0.27045 | -39.7720588235 | 0.68 | 0.7903 | 0.3401 | 35848 | 0.52630813 | CS |
| 52 | -0.74045 | -64.3869565217 | 1.15 | 1.2 | 0.31202 | 44575 | 0.71188805 | CS |
| 156 | -0.12545 | -23.4485981308 | 0.535 | 1.49 | 0.31202 | 57198 | 0.97213611 | CS |
| 260 | -0.13795 | -25.196347032 | 0.5475 | 1.49 | 0.1554 | 61822 | 0.73948633 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719005220 | 0.46 | 0.0176 | 3.98 | 0.4 | 0.47 | 0.4 | 10195 |
| 1718918640 | 0.4424 | -0.0026 | -0.58 | 0.47 | 0.47 | 0.38 | 40442 |
| 1718746140 | 0.445 | -0.005 | -1.11 | 0.42 | 0.475 | 0.415 | 34182 |
| 1718659680 | 0.45 | -0.02 | -4.26 | 0.42 | 0.465 | 0.42 | 13855 |
| 1718400300 | 0.47 | 0.01 | 2.17 | 0.455 | 0.47 | 0.45 | 22877 |
| 1718314140 | 0.46 | -0.005 | -1.08 | 0.46 | 0.47 | 0.46 | 9944 |
| 1718227380 | 0.465 | 0.0052 | 1.13 | 0.455 | 0.465 | 0.43 | 17325 |
| 1718141340 | 0.4598 | 0.0148 | 3.33 | 0.46 | 0.46 | 0.43 | 13783 |
| 1718054880 | 0.445 | 0.02925 | 7.04 | 0.435 | 0.455 | 0.435 | 58514 |
| 1717795800 | 0.41575 | 0.01075 | 2.65 | 0.405 | 0.45 | 0.38 | 188455 |
| 1717709400 | 0.405 | -0.035 | -7.95 | 0.44 | 0.44 | 0.405 | 23663 |
| 1717622460 | 0.44 | 0.006535 | 1.51 | 0.43495 | 0.44 | 0.43 | 9109 |
| 1717536360 | 0.433465 | 0.01984 | 4.80 | 0.42 | 0.4399 | 0.42 | 22563 |
| 1717450140 | 0.413625 | -0.006375 | -1.52 | 0.4 | 0.4395 | 0.4 | 13834 |
| 1717190940 | 0.42 | -0.00995 | -2.31 | 0.4399 | 0.4399 | 0.405 | 16626 |
| 1717104540 | 0.42995 | 0.00995 | 2.37 | 0.4599 | 0.4599 | 0.42 | 82933 |
| 1717018020 | 0.42 | -0.0085 | -1.98 | 0.43 | 0.43 | 0.42 | 83096 |
| 1716931740 | 0.4285 | 0.0035 | 0.82 | 0.42 | 0.43 | 0.42 | 30328 |
| 1716585840 | 0.425 | -0.02 | -4.49 | 0.42 | 0.4508 | 0.42 | 21334 |
| 1716499740 | 0.445 | 0.0065 | 1.48 | 0.445 | 0.445 | 0.437 | 15290 |
| 1716412800 | 0.4385 | -0.009 | -2.01 | 0.425 | 0.46 | 0.425 | 14038 |
| 1716326940 | 0.4475 | -0.0025 | -0.56 | 0.4401 | 0.47 | 0.44 | 46397 |
| 1716240180 | 0.45 | -0.01 | -2.17 | 0.455 | 0.47 | 0.43 | 44632 |
| 1715981340 | 0.46 | -0.01 | -2.13 | 0.4725 | 0.47375 | 0.455 | 19087 |
| 1715894940 | 0.47 | 0.05 | 11.90 | 0.42 | 0.47 | 0.42 | 18390 |
| 1715808000 | 0.42 | -0.045 | -9.68 | 0.4 | 0.47 | 0.4 | 76661 |
| 1715722140 | 0.465 | 0.015 | 3.33 | 0.42 | 0.47 | 0.3401 | 73349 |
| 1715635200 | 0.45 | -0.03 | -6.25 | 0.426 | 0.48 | 0.426 | 93739 |
| 1715376000 | 0.48 | -0.029 | -5.70 | 0.509 | 0.509 | 0.4 | 167847 |
| 1715289720 | 0.509 | 0.00095 | 0.19 | 0.4701 | 0.509 | 0.4701 | 21195 |
| 1715203200 | 0.50805 | -0.0592 | -10.44 | 0.55 | 0.56725 | 0.5075499 | 15105 |
| 1715117340 | 0.56725 | 0.01755 | 3.19 | 0.55 | 0.5899 | 0.54 | 120825 |
| 1715030940 | 0.5497 | -0.0381 | -6.48 | 0.562 | 0.59 | 0.47 | 346069 |
| 1714771740 | 0.5878 | 0.0078 | 1.34 | 0.562 | 0.5899 | 0.562 | 7686 |
| 1714685340 | 0.58 | 0.001 | 0.17 | 0.56 | 0.6045 | 0.56 | 19309 |
| 1714598400 | 0.579 | 0.004 | 0.70 | 0.578 | 0.58 | 0.5515 | 83945 |
| 1714512600 | 0.575 | -0.005 | -0.86 | 0.58 | 0.59025 | 0.5697 | 56521 |
| 1714425720 | 0.58 | 0 | 0.00 | 0.5972499 | 0.6022499 | 0.58 | 15977 |
| 1714166580 | 0.58 | -0.01 | -1.69 | 0.595 | 0.595 | 0.56 | 27389 |
| 1714080300 | 0.59 | 0.0091 | 1.57 | 0.61 | 0.61 | 0.59 | 9687 |
| 1713994020 | 0.5809 | -0.0291 | -4.77 | 0.605 | 0.605 | 0.56 | 56741 |
| 1713907740 | 0.61 | 0.0055 | 0.91 | 0.59475 | 0.61 | 0.59085 | 46758 |
| 1713821340 | 0.6045 | 0 | 0.00 | 0.58 | 0.61 | 0.562 | 9079 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
