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 UNCHANGED
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, 2020 1.080 1.080 1.030 1.040 42,147 -0.05(-4.59%)
Jan 30, 2020 1.100 1.110 1.090 1.090 17,179 -0.01(-0.91%)
Jan 29, 2020 1.070 1.120 1.070 1.100 71,854 +0.02(+1.85%)
Jan 28, 2020 1.020 1.100 1.020 1.080 44,400 -0.02(-1.82%)
Jan 27, 2020 1.040 1.100 1.040 1.100 16,480 +0.06(+5.77%)
Jan 24, 2020 1.090 1.090 0.9900 1.040 59,485 -0.03(-2.80%)
Jan 23, 2020 1.030 1.080 1.000 1.070 63,460 +0.03(+2.88%)
Jan 22, 2020 1.070 1.100 1.030 1.040 47,060 -0.05(-4.59%)
Jan 21, 2020 1.250 1.250 1.030 1.090 292,388 -0.21(-16.15%)
Jan 20, 2020 1.320 1.340 1.300 1.300 25,943 -0.02(-1.52%)
Jan 17, 2020 1.380 1.380 1.300 1.320 34,651 -0.06(-4.35%)
Jan 16, 2020 1.250 1.390 1.250 1.380 73,038 +0.13(+10.40%)
Jan 15, 2020 1.270 1.280 1.240 1.250 35,625 +0.01(+0.81%)
Jan 14, 2020 1.280 1.280 1.240 1.240 59,410 -0.04(-3.13%)
Jan 13, 2020 1.230 1.280 1.220 1.280 19,749 +0.04(+3.23%)
Jan 10, 2020 1.250 1.260 1.220 1.240 28,226 -0.02(-1.59%)
Jan 09, 2020 1.240 1.290 1.240 1.260 8,205 +0.01(+0.80%)
Jan 08, 2020 1.240 1.300 1.240 1.250 25,600 +0.00(+0.00%)
Jan 07, 2020 1.270 1.300 1.240 1.250 93,980 +0.02(+1.63%)
Jan 06, 2020 1.280 1.290 1.220 1.230 103,794 -0.09(-6.82%)
Jan 03, 2020 1.400 1.400 1.320 1.320 71,602 -0.12(-8.33%)
Jan 02, 2020 1.510 1.510 1.360 1.440 132,930 -0.06(-4.00%)
Dec 31, 2019 1.500 1.500 1.500 0 +0.27(+21.95%)
Dec 30, 2019 1.010 1.270 1.010 1.230 465,501 +0.22(+21.78%)
Dec 27, 2019 0.9900 1.020 0.9800 1.010 58,300 +0.01(+1.00%)
Dec 24, 2019 1.000 1.000 1.000 0 +0.05(+5.26%)
Dec 23, 2019 1.000 1.000 0.9400 0.9500 59,200 -0.02(-2.06%)
Dec 20, 2019 1.000 1.040 0.9700 0.9700 45,400 -0.02(-2.02%)
Dec 19, 2019 0.9200 0.9900 0.9000 0.9900 41,270 +0.06(+6.45%)
Dec 18, 2019 0.9000 0.9400 0.9000 0.9300 21,500 +0.03(+3.33%)
Dec 17, 2019 0.9100 0.9300 0.8800 0.9000 56,900 +0.00(+0.00%)
Dec 16, 2019 0.9300 0.9400 0.8900 0.9000 40,260 +0.00(+0.00%)
Dec 13, 2019 0.9500 0.9500 0.8700 0.9000 77,600 -0.06(-6.25%)
Dec 12, 2019 1.020 1.050 0.9600 0.9600 69,500 -0.07(-6.80%)
Dec 11, 2019 1.080 1.080 1.010 1.030 20,300 -0.05(-4.63%)
Dec 10, 2019 1.120 1.120 1.050 1.080 34,720 -0.06(-5.26%)
Dec 09, 2019 1.120 1.150 1.120 1.140 8,800 -0.01(-0.87%)
Dec 06, 2019 1.160 1.170 0.9300 1.150 33,320 -0.03(-2.54%)
Dec 05, 2019 1.170 1.190 1.160 1.180 14,835 +0.02(+1.72%)
Dec 04, 2019 1.170 1.190 1.160 1.160 15,200 -0.02(-1.69%)
Dec 03, 2019 1.190 1.210 1.160 1.180 36,650 -0.03(-2.48%)
Dec 02, 2019 1.210 1.230 1.200 1.210 10,958 +0.00(+0.00%)
Nov 29, 2019 1.220 1.220 1.210 1.210 200 +0.01(+0.83%)
Nov 28, 2019 1.220 1.230 1.200 1.200 1,800 -0.01(-0.83%)
Nov 27, 2019 1.180 1.210 1.180 1.210 17,000 +0.02(+1.68%)
Nov 26, 2019 1.180 1.200 1.180 1.190 3,740 +0.01(+0.85%)
Nov 25, 2019 1.230 1.230 1.180 1.180 17,250 -0.02(-1.67%)
Nov 22, 2019 1.200 1.200 1.170 1.200 17,225 +0.00(+0.00%)
Nov 21, 2019 1.200 1.200 1.200 1.200 300 +0.00(+0.00%)
Nov 20, 2019 1.180 1.200 1.170 1.200 36,730 +0.03(+2.56%)
Nov 19, 2019 1.180 1.200 1.160 1.170 10,800 -0.04(-3.31%)
Nov 18, 2019 1.300 1.300 1.200 1.210 25,660 -0.03(-2.42%)
Nov 15, 2019 1.200 1.240 1.190 1.240 11,799 +0.00(+0.00%)
Nov 14, 2019 1.200 1.250 1.200 1.240 3,400 +0.03(+2.48%)
Nov 13, 2019 1.210 1.240 1.200 1.210 3,400 +0.01(+0.83%)
Nov 12, 2019 1.230 1.260 1.200 1.200 26,800 +0.02(+1.69%)
Nov 11, 2019 1.280 1.280 1.180 1.180 16,394 -0.04(-3.28%)
Nov 08, 2019 1.250 1.250 1.180 1.220 20,300 +0.06(+5.17%)
Nov 07, 2019 1.310 1.350 1.160 1.160 62,090 -0.09(-7.20%)
Nov 06, 2019 1.180 1.320 1.160 1.250 84,400 +0.08(+6.84%)
Nov 05, 2019 1.210 1.210 1.140 1.170 15,640 -0.01(-0.85%)
Nov 04, 2019 1.210 1.210 1.150 1.180 20,675 +0.02(+1.72%)
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.