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, 2020 0.8900 0.9000 0.8300 0.8300 186,770 -0.06(-6.74%)
Nov 27, 2020 0.9000 0.9000 0.8700 0.8900 25,769 -0.01(-1.11%)
Nov 26, 2020 0.8800 0.9200 0.8700 0.9000 108,180 +0.00(+0.00%)
Nov 25, 2020 0.8900 0.9000 0.8800 0.9000 112,262 +0.00(+0.00%)
Nov 24, 2020 0.9300 0.9700 0.9000 0.9000 97,078 -0.03(-3.23%)
Nov 23, 2020 0.9400 0.9500 0.9200 0.9300 16,700 -0.02(-2.11%)
Nov 20, 2020 0.9300 0.9500 0.9300 0.9500 49,805 +0.02(+2.15%)
Nov 19, 2020 0.9200 0.9300 0.9200 0.9300 6,977 +0.00(+0.00%)
Nov 18, 2020 0.9400 0.9700 0.9300 0.9300 35,000 -0.01(-1.06%)
Nov 17, 2020 0.9400 0.9700 0.9400 0.9400 150,466 -0.01(-1.05%)
Nov 16, 2020 0.9200 0.9600 0.9200 0.9500 43,800 +0.03(+3.26%)
Nov 13, 2020 0.9900 1.000 0.9100 0.9200 91,058 -0.07(-7.07%)
Nov 12, 2020 0.9400 0.9900 0.9100 0.9900 114,625 +0.06(+6.45%)
Nov 11, 2020 0.9200 0.9400 0.9200 0.9300 32,000 +0.00(+0.00%)
Nov 10, 2020 0.9500 0.9500 0.9300 0.9300 82,629 -0.03(-3.12%)
Nov 09, 2020 0.9600 0.9600 0.9200 0.9600 10,700 +0.02(+2.13%)
Nov 06, 2020 0.9400 0.9600 0.9400 0.9400 22,400 -0.01(-1.05%)
Nov 05, 2020 0.9600 0.9600 0.9500 0.9500 12,500 +0.00(+0.00%)
Nov 04, 2020 0.9500 0.9500 0.9500 0.9500 2,500 +0.00(+0.00%)
Nov 03, 2020 0.9600 0.9600 0.9200 0.9500 21,700 +0.01(+1.06%)
Nov 02, 2020 0.9600 0.9900 0.9400 0.9400 44,137 -0.05(-5.05%)
Oct 30, 2020 0.9800 0.9900 0.9800 0.9900 4,500 +0.00(+0.00%)
Oct 29, 2020 0.9800 0.9900 0.9800 0.9900 4,197 +0.01(+1.02%)
Oct 28, 2020 0.9900 1.000 0.9800 0.9800 16,100 -0.01(-1.01%)
Oct 27, 2020 1.020 1.020 0.9900 0.9900 3,700 +0.00(+0.00%)
Oct 26, 2020 1.030 1.030 0.9900 0.9900 27,100 -0.04(-3.88%)
Oct 23, 2020 1.020 1.030 1.020 1.030 5,186 +0.01(+0.98%)
Oct 22, 2020 0.9800 1.020 0.9800 1.020 22,600 +0.04(+4.08%)
Oct 21, 2020 0.9900 1.000 0.9700 0.9800 45,750 -0.02(-2.00%)
Oct 20, 2020 1.020 1.020 0.9900 1.000 32,200 -0.02(-1.96%)
Oct 19, 2020 1.050 1.070 1.020 1.020 34,100 -0.05(-4.67%)
Oct 16, 2020 1.070 1.070 1.060 1.070 3,454 +0.00(+0.00%)
Oct 15, 2020 1.040 1.070 1.040 1.070 4,600 +0.00(+0.00%)
Oct 14, 2020 1.080 1.080 1.040 1.070 6,000 +0.00(+0.00%)
Oct 13, 2020 1.100 1.100 1.050 1.070 6,020 +0.00(+0.00%)
Oct 09, 2020 1.070 1.070 1.070 0 -0.04(-3.60%)
Oct 08, 2020 1.050 1.110 1.050 1.110 20,700 +0.05(+4.72%)
Oct 07, 2020 1.050 1.080 1.050 1.060 16,047 +0.00(+0.00%)
Oct 06, 2020 1.060 1.060 1.050 1.060 2,100 -0.01(-0.93%)
Oct 05, 2020 1.040 1.100 1.040 1.070 19,800 +0.03(+2.88%)
Oct 02, 2020 1.070 1.080 1.040 1.040 24,700 -0.06(-5.45%)
Oct 01, 2020 1.120 1.120 1.100 1.100 1,517 +0.03(+2.80%)
Sep 30, 2020 1.090 1.110 1.070 1.070 9,200 -0.06(-5.31%)
Sep 29, 2020 1.110 1.140 1.110 1.130 3,800 +0.00(+0.00%)
Sep 28, 2020 1.140 1.140 1.070 1.130 21,700 +0.02(+1.80%)
Sep 25, 2020 1.130 1.140 1.110 1.110 13,358 -0.05(-4.31%)
Sep 24, 2020 1.140 1.160 1.130 1.160 3,900 +0.07(+6.42%)
Sep 23, 2020 1.120 1.150 1.090 1.090 20,500 -0.06(-5.22%)
Sep 22, 2020 1.150 1.150 1.140 1.150 14,549 +0.02(+1.77%)
Sep 21, 2020 1.150 1.150 1.100 1.130 4,879 -0.02(-1.74%)
Sep 18, 2020 1.200 1.200 1.150 1.150 21,600 -0.01(-0.86%)
Sep 17, 2020 1.140 1.200 1.140 1.160 31,730 -0.02(-1.69%)
Sep 16, 2020 1.170 1.180 1.120 1.180 70,500 +0.03(+2.61%)
Sep 15, 2020 1.180 1.180 1.150 1.150 14,704 +0.00(+0.00%)
Sep 14, 2020 1.160 1.160 1.150 1.150 6,502 +0.00(+0.00%)
Sep 11, 2020 1.150 1.150 1.150 1.150 2,000 +0.01(+0.88%)
Sep 10, 2020 1.150 1.170 1.140 1.140 18,050 -0.03(-2.56%)
Sep 09, 2020 1.150 1.170 1.120 1.170 37,700 +0.04(+3.54%)
Sep 08, 2020 1.140 1.140 1.120 1.130 9,100 +0.02(+1.80%)
Sep 04, 2020 1.110 1.110 1.110 0 -0.02(-1.77%)
Sep 03, 2020 1.170 1.170 1.130 1.130 23,399 -0.02(-1.74%)
Sep 02, 2020 1.140 1.170 1.130 1.150 17,932 +0.00(+0.00%)
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.