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

Cipher Pharmaceuticals Inc (TSX: CPH )

8.760 -0.230 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Nov 02, 2009 0.5500 0.5500 0.4550 0.4550 2,000 -0.12(-21.55%)
Oct 30, 2009 0.5800 0.5800 0.5800 0.5800 230 +0.00(+0.00%)
Oct 29, 2009 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Oct 28, 2009 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Oct 27, 2009 0.5800 0.5800 0.5800 0.5800 1,900 +0.00(+0.00%)
Oct 26, 2009 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Oct 23, 2009 0.5800 0.5800 0.5800 300 +0.00(+0.00%)
Oct 22, 2009 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Oct 21, 2009 0.5800 0.5800 0.5800 200 +0.00(+0.00%)
Oct 20, 2009 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Oct 19, 2009 0.5800 0.5800 0.5800 250 +0.00(+0.00%)
Oct 16, 2009 0.5800 0.5800 0.5800 0.5800 2,200 +0.00(+0.00%)
Oct 15, 2009 0.5800 0.5800 0.5800 0.5800 1,000 +0.00(+0.00%)
Oct 14, 2009 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Oct 13, 2009 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Oct 09, 2009 0.5800 0.5800 0.5800 0.5800 2,100 +0.00(+0.00%)
Oct 08, 2009 0.5800 0.5800 0.5800 0.5800 2,100 +0.00(+0.00%)
Oct 07, 2009 0.5800 0.5800 0.5800 0.5800 2,100 +0.00(+0.00%)
Oct 06, 2009 0.5800 0.5800 0.5800 0.5800 2,100 +0.00(+0.00%)
Oct 05, 2009 0.5800 0.5800 0.5800 0.5800 2,100 +0.00(+0.00%)
Oct 02, 2009 0.5800 0.5800 0.5800 0.5800 2,100 +0.00(+0.00%)
Oct 01, 2009 0.5800 0.5800 0.5800 0.5800 500 -0.02(-3.33%)
Sep 30, 2009 0.6200 0.6200 0.6000 0.6000 7,500 -0.04(-6.25%)
Sep 29, 2009 0.6400 0.6400 0.6400 0.6400 750 +0.03(+4.92%)
Sep 28, 2009 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 25, 2009 0.6100 0.6100 0.6100 200 +0.00(+0.00%)
Sep 24, 2009 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 23, 2009 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Sep 22, 2009 0.6100 0.6100 0.6100 0.6100 2,400 +0.01(+1.67%)
Sep 21, 2009 0.6100 0.6100 0.6000 0.6000 11,500 -0.05(-7.69%)
Sep 18, 2009 0.6500 0.6500 0.6500 0.6500 7,500 +0.05(+8.33%)
Sep 17, 2009 0.6000 0.6000 0.6000 0.6000 1,500 -0.05(-7.69%)
Sep 16, 2009 0.6500 0.6500 0.6500 0.6500 500 +0.00(+0.00%)
Sep 15, 2009 0.6500 0.6500 0.6500 0.6500 625 -0.02(-2.99%)
Sep 14, 2009 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Sep 11, 2009 0.7000 0.7000 0.6700 0.6700 2,000 -0.08(-10.67%)
Sep 10, 2009 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 09, 2009 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 08, 2009 0.7500 0.7500 0.7500 0.7500 1,000 -0.05(-6.25%)
Sep 04, 2009 0.7500 0.8000 0.7500 0.8000 1,500 -0.05(-5.88%)
Sep 03, 2009 0.8500 0.8500 0.8500 0.8500 1,000 +0.00(+0.00%)
Sep 02, 2009 0.8500 0.8500 0.8500 0.8500 2,000 +0.10(+13.33%)
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.