Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cipher Pharmaceuticals Inc (TSX: CPH )

8.450 -0.050 (-0.59%)
Streaming Delayed Price Updated: 10:13 AM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jan 28, 2010 1.510 1.510 1.350 1.350 11,300 -0.05(-3.57%)
Jan 27, 2010 1.750 1.800 1.380 1.400 12,450 -0.25(-15.15%)
Jan 26, 2010 1.100 1.750 1.100 1.650 15,780 +0.60(+57.14%)
Jan 25, 2010 1.050 1.050 1.050 0 +0.00(+0.00%)
Jan 22, 2010 1.050 1.150 1.050 1.050 14,700 +0.02(+1.94%)
Jan 21, 2010 0.9500 1.030 0.9500 1.030 8,320 +0.13(+14.44%)
Jan 20, 2010 0.9000 0.9000 0.9000 0.9000 8,500 +0.19(+26.76%)
Jan 19, 2010 0.7100 0.7100 0.7100 0.7100 3,100 -0.19(-21.11%)
Jan 18, 2010 0.9000 0.9000 0.9000 0.9000 700 +0.00(+0.00%)
Jan 15, 2010 0.8000 0.9000 0.8000 0.9000 5,150 +0.20(+28.57%)
Jan 14, 2010 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Jan 13, 2010 0.7000 0.7000 0.7000 0.7000 2,200 -0.01(-1.41%)
Jan 12, 2010 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jan 11, 2010 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jan 08, 2010 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jan 07, 2010 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jan 06, 2010 0.7100 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jan 05, 2010 0.7100 0.7100 0.7100 0.7100 500 -0.19(-21.11%)
Jan 04, 2010 0.5700 0.9000 0.5700 0.9000 47,200 +0.36(+66.67%)
Dec 31, 2009 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Dec 30, 2009 0.5000 0.5400 0.5000 0.5400 1,500 +0.04(+8.00%)
Dec 29, 2009 0.5000 0.5000 0.5000 0.5000 800 +0.03(+6.38%)
Dec 24, 2009 0.4700 0.4700 0.4700 0.4700 1,500 +0.00(+0.00%)
Dec 23, 2009 0.4700 0.4700 0.4700 0.4700 1,000 -0.02(-4.08%)
Dec 22, 2009 0.4900 0.4900 0.4900 0.4900 200 +0.00(+0.00%)
Dec 21, 2009 0.4700 0.4900 0.4700 0.4900 7,750 -0.01(-2.00%)
Dec 18, 2009 0.5000 0.5500 0.5000 0.5000 11,700 +0.05(+11.11%)
Dec 17, 2009 0.4850 0.5000 0.4500 0.4500 17,000 +0.00(+0.00%)
Dec 16, 2009 0.4800 0.4800 0.4500 0.4500 2,000 -0.05(-10.00%)
Dec 15, 2009 0.4800 0.5000 0.4800 0.5000 9,000 +0.03(+6.38%)
Dec 14, 2009 0.4700 0.4700 0.4700 0.4700 10,100 +0.02(+4.44%)
Dec 11, 2009 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 10, 2009 0.4500 0.4500 0.4500 0.4500 7,500 -0.01(-2.17%)
Dec 09, 2009 0.4500 0.4600 0.4500 0.4600 10,000 +0.03(+6.98%)
Dec 08, 2009 0.4300 0.4300 0.4300 0.4300 4,800 -0.05(-10.42%)
Dec 07, 2009 0.4800 0.4800 0.4800 0.4800 1,000 -0.10(-17.24%)
Dec 04, 2009 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Dec 03, 2009 0.5800 0.5800 0.5800 200 +0.00(+0.00%)
Dec 02, 2009 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Dec 01, 2009 0.5800 0.5800 0.5800 0.5800 1,360 +0.03(+5.45%)
Nov 30, 2009 0.5000 0.5500 0.5000 0.5500 7,000 +0.09(+19.57%)
Nov 27, 2009 0.4600 0.4600 0.4600 300 +0.00(+0.00%)
Nov 26, 2009 0.4700 0.4700 0.4600 0.4600 12,070 -0.02(-4.17%)
Nov 25, 2009 0.4800 0.4800 0.4800 0.4800 25,500 +0.00(+0.00%)
Nov 24, 2009 0.4800 0.4800 0.4800 0.4800 14,530 +0.02(+5.49%)
Nov 23, 2009 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Nov 20, 2009 0.4550 0.4550 0.4550 0.4550 300 +0.00(+0.00%)
Nov 19, 2009 0.4550 0.4550 0.4550 0.4550 500 +0.00(+0.00%)
Nov 18, 2009 0.4550 0.4550 0.4550 0.4550 1,000 -0.04(-9.00%)
Nov 17, 2009 0.5000 0.5000 0.5000 0.5000 15,000 +0.00(+0.00%)
Nov 16, 2009 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 13, 2009 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 12, 2009 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 11, 2009 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Nov 10, 2009 0.5600 0.6000 0.5000 0.5000 9,000 -0.06(-10.71%)
Nov 09, 2009 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Nov 06, 2009 0.5500 0.5600 0.5500 0.5600 7,200 +0.01(+1.82%)
Nov 05, 2009 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Nov 04, 2009 0.5500 0.5500 0.5500 0.5500 1,100 +0.05(+10.00%)
Nov 03, 2009 0.5000 0.5000 0.5000 0.5000 800 +0.04(+9.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.