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 (%)
Dec 29, 2006 3.300 3.350 3.150 3.350 3,500 +0.25(+8.06%)
Dec 28, 2006 3.100 3.110 3.100 3.100 50,015 -0.01(-0.32%)
Dec 27, 2006 3.100 3.350 3.100 3.110 45,154 -0.09(-2.81%)
Dec 26, 2006 3.150 3.200 3.150 3.200 14,700 +0.00(+0.00%)
Dec 22, 2006 3.150 3.200 3.150 3.200 14,700 +0.05(+1.59%)
Dec 21, 2006 3.150 3.150 3.150 3.150 1,500 +0.00(+0.00%)
Dec 20, 2006 3.150 3.150 3.150 3.150 1,600 +0.00(+0.00%)
Dec 19, 2006 3.150 3.150 3.150 3.150 1,500 -0.01(-0.32%)
Dec 18, 2006 3.180 3.250 3.150 3.160 38,400 -0.04(-1.25%)
Dec 15, 2006 3.200 3.200 3.200 3.200 5,000 +0.02(+0.63%)
Dec 14, 2006 3.300 3.300 3.180 3.180 20,700 -0.21(-6.19%)
Dec 13, 2006 3.300 3.450 3.300 3.390 1,300 +0.00(+0.00%)
Dec 12, 2006 3.300 3.390 3.300 3.390 7,700 +0.08(+2.42%)
Dec 11, 2006 3.310 3.310 3.310 3.310 100 -0.09(-2.65%)
Dec 08, 2006 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Dec 07, 2006 3.050 3.560 3.050 3.400 361,900 +0.25(+7.94%)
Dec 06, 2006 3.000 3.170 3.000 3.150 12,300 +0.00(+0.00%)
Dec 05, 2006 2.950 3.150 2.950 3.150 1,682 +0.00(+0.00%)
Dec 04, 2006 3.000 3.150 2.820 3.150 18,400 +0.15(+5.00%)
Dec 01, 2006 3.000 3.000 3.000 3.000 550 +0.00(+0.00%)
Nov 30, 2006 3.000 3.200 3.000 3.000 12,970 -0.01(-0.33%)
Nov 29, 2006 2.950 3.240 2.950 3.010 37,250 +0.01(+0.33%)
Nov 28, 2006 3.000 3.000 2.950 3.000 11,000 +0.00(+0.00%)
Nov 27, 2006 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Nov 24, 2006 3.000 3.000 3.000 3.000 1,500 +0.00(+0.00%)
Nov 22, 2006 2.950 3.000 2.950 3.000 4,000 +0.05(+1.69%)
Nov 21, 2006 3.000 3.000 2.950 2.950 18,700 -0.04(-1.34%)
Nov 20, 2006 2.990 2.990 2.990 2.990 200 +0.00(+0.00%)
Nov 17, 2006 3.100 3.100 2.990 2.990 3,000 -0.01(-0.33%)
Nov 16, 2006 2.890 3.000 2.890 3.000 4,470 -0.19(-5.96%)
Nov 15, 2006 3.190 3.190 3.190 3.190 0 +0.00(+0.00%)
Nov 14, 2006 2.810 3.190 2.810 3.190 5,600 +0.29(+10.00%)
Nov 13, 2006 2.920 2.920 2.810 2.900 5,650 -0.09(-3.01%)
Nov 10, 2006 2.990 2.990 2.990 2.990 100 -0.01(-0.33%)
Nov 09, 2006 2.920 3.090 2.920 3.000 4,100 -0.10(-3.23%)
Nov 08, 2006 3.010 3.150 2.900 3.100 6,450 -0.14(-4.32%)
Nov 07, 2006 3.240 3.240 3.240 3.240 100 +0.04(+1.25%)
Nov 06, 2006 3.200 3.200 3.200 3.200 200 -0.04(-1.23%)
Nov 03, 2006 3.100 3.240 3.100 3.240 1,900 +0.04(+1.25%)
Nov 02, 2006 3.050 3.200 3.050 3.200 1,100 +0.10(+3.23%)
Nov 01, 2006 3.050 3.200 3.050 3.100 3,350 -0.15(-4.62%)
Oct 31, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Oct 30, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Oct 27, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Oct 26, 2006 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Oct 25, 2006 3.000 3.320 3.000 3.250 4,200 +0.01(+0.31%)
Oct 24, 2006 3.050 3.240 3.050 3.240 1,600 +0.00(+0.00%)
Oct 23, 2006 3.240 3.240 3.240 3.240 0 +0.00(+0.00%)
Oct 20, 2006 3.000 3.400 2.910 3.240 9,800 +0.09(+2.86%)
Oct 19, 2006 3.300 3.350 3.150 3.150 800 -0.15(-4.55%)
Oct 18, 2006 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 17, 2006 3.340 3.340 3.300 3.300 4,500 -0.20(-5.71%)
Oct 16, 2006 3.340 3.500 3.340 3.500 1,500 +0.00(+0.00%)
Oct 13, 2006 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 12, 2006 3.350 3.500 3.350 3.500 415 +0.16(+4.79%)
Oct 11, 2006 3.300 3.600 3.300 3.340 23,200 -0.26(-7.22%)
Oct 10, 2006 3.500 3.600 3.350 3.600 12,600 +0.36(+11.11%)
Oct 09, 2006 3.250 3.310 3.240 3.240 11,200 +0.00(+0.00%)
Oct 06, 2006 3.250 3.310 3.240 3.240 11,200 +0.05(+1.57%)
Oct 05, 2006 3.190 3.190 3.190 3.190 0 +0.00(+0.00%)
Oct 04, 2006 3.310 3.310 3.000 3.190 15,510 -0.11(-3.33%)
Oct 03, 2006 3.000 3.300 3.000 3.300 159,200 +0.40(+13.79%)
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.