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

Cipher Pharmaceuticals Inc (TSX: CPH )

8.500 -0.180 (-2.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 31, 2013 2.700 2.700 2.700 2.700 500 -0.02(-0.74%)
Jan 30, 2013 2.700 2.720 2.700 2.720 1,600 -0.03(-1.09%)
Jan 29, 2013 2.790 2.790 2.750 2.750 3,900 -0.01(-0.36%)
Jan 28, 2013 2.760 2.760 2.760 2.760 1,100 +0.00(+0.00%)
Jan 25, 2013 2.760 2.760 2.760 2.760 1,000 -0.04(-1.43%)
Jan 24, 2013 2.800 2.800 2.800 2.800 3,250 +0.03(+1.08%)
Jan 23, 2013 2.770 2.770 2.770 2.770 450 +0.00(+0.00%)
Jan 22, 2013 2.750 2.770 2.750 2.770 2,410 -0.08(-2.81%)
Jan 21, 2013 2.770 2.850 2.770 2.850 731 +0.03(+1.06%)
Jan 18, 2013 2.760 2.870 2.760 2.820 3,010 +0.06(+2.17%)
Jan 17, 2013 2.790 2.800 2.760 2.760 2,100 -0.12(-4.17%)
Jan 16, 2013 2.820 2.880 2.750 2.880 5,675 -0.02(-0.69%)
Jan 15, 2013 2.800 2.990 2.800 2.900 11,200 +0.10(+3.57%)
Jan 14, 2013 2.800 2.800 2.800 2.800 2,220 -0.05(-1.75%)
Jan 11, 2013 2.830 2.850 2.830 2.850 4,833 +0.05(+1.79%)
Jan 10, 2013 2.750 2.850 2.750 2.800 2,120 +0.13(+4.87%)
Jan 09, 2013 2.740 2.750 2.650 2.670 11,450 +0.08(+3.09%)
Jan 08, 2013 2.590 2.590 2.590 2.590 1,000 +0.09(+3.60%)
Jan 07, 2013 2.390 2.500 2.390 2.500 2,450 +0.01(+0.40%)
Jan 04, 2013 2.480 2.490 2.480 2.490 900 +0.09(+3.75%)
Jan 03, 2013 2.460 2.460 2.400 2.400 6,200 -0.03(-1.23%)
Jan 02, 2013 2.600 2.500 2.430 2.430 1,250 -0.07(-2.80%)
Dec 31, 2012 2.500 2.500 2.500 0 +0.15(+6.38%)
Dec 28, 2012 2.500 2.500 2.350 2.350 6,354 -0.08(-3.29%)
Dec 27, 2012 2.450 2.450 2.430 2.430 4,500 +0.03(+1.25%)
Dec 24, 2012 2.400 2.400 2.400 0 +0.14(+6.19%)
Dec 21, 2012 2.450 2.490 2.260 2.260 7,900 -0.12(-5.04%)
Dec 20, 2012 2.300 2.490 2.300 2.380 9,800 +0.13(+5.78%)
Dec 19, 2012 2.250 2.250 2.230 2.250 7,000 -0.03(-1.32%)
Dec 18, 2012 2.230 2.280 2.230 2.280 3,850 +0.08(+3.64%)
Dec 17, 2012 2.220 2.220 2.200 2.200 2,200 +0.04(+1.85%)
Dec 14, 2012 2.160 2.160 2.160 2.160 300 +0.02(+0.93%)
Dec 13, 2012 2.140 2.140 2.140 2.140 150 -0.12(-5.31%)
Dec 12, 2012 2.110 2.260 2.110 2.260 7,000 +0.00(+0.00%)
Dec 11, 2012 2.250 2.260 2.250 2.260 600 +0.11(+5.12%)
Dec 10, 2012 2.290 2.290 2.150 2.150 6,850 -0.15(-6.52%)
Dec 07, 2012 2.060 2.300 2.000 2.300 10,491 +0.10(+4.55%)
Dec 06, 2012 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 05, 2012 2.300 2.300 2.200 2.200 800 +0.00(+0.00%)
Dec 04, 2012 2.160 2.200 2.160 2.200 1,000 +0.00(+0.00%)
Nov 30, 2012 2.190 2.220 2.190 2.200 6,000 +0.01(+0.46%)
Nov 29, 2012 2.190 2.220 2.190 2.190 6,750 +0.00(+0.00%)
Nov 28, 2012 2.100 2.200 2.100 2.190 14,800 +0.05(+2.34%)
Nov 27, 2012 2.130 2.150 2.070 2.140 5,900 +0.00(+0.00%)
Nov 26, 2012 2.050 2.150 2.050 2.140 26,000 +0.09(+4.39%)
Nov 24, 2012 2.050 2.050 2.050 2.050 5,000 +0.00(+0.00%)
Nov 23, 2012 2.050 2.050 2.050 2.050 5,000 +0.04(+1.99%)
Nov 22, 2012 2.010 2.010 2.010 2.010 500 -0.11(-5.19%)
Nov 21, 2012 2.150 2.150 2.120 2.120 5,300 -0.03(-1.40%)
Nov 20, 2012 2.000 2.180 2.000 2.150 27,100 +0.15(+7.50%)
Nov 19, 2012 1.980 2.000 1.980 2.000 6,200 +0.17(+9.29%)
Nov 16, 2012 1.830 1.830 1.830 0 +0.00(+0.00%)
Nov 15, 2012 1.830 1.830 1.830 0 +0.00(+0.00%)
Nov 14, 2012 1.830 1.830 1.830 1.830 5,392 -0.01(-0.54%)
Nov 13, 2012 1.840 1.840 1.840 1.840 181 +0.02(+1.10%)
Nov 12, 2012 1.820 1.820 1.820 1.820 500 +0.01(+0.55%)
Nov 09, 2012 1.810 1.810 1.810 1.810 300 -0.13(-6.70%)
Nov 08, 2012 1.940 1.940 1.940 0 +0.00(+0.00%)
Nov 07, 2012 1.940 1.940 1.940 0 +0.00(+0.00%)
Nov 06, 2012 1.940 1.940 1.940 0 +0.00(+0.00%)
Nov 05, 2012 1.940 1.940 1.940 1.940 0 +0.00(+0.00%)
Nov 02, 2012 1.940 1.940 1.940 1.940 5,000 +0.13(+7.18%)
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.