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 31, 2008 0.5800 0.6000 0.3100 0.4000 205,164 -0.08(-16.67%)
Dec 30, 2008 0.4800 0.4800 66 +0.00(+0.00%)
Dec 29, 2008 0.4800 0.4800 0 +0.00(+0.00%)
Dec 24, 2008 0.4800 0.4800 0.4600 0.4800 7,300 -0.07(-12.73%)
Dec 23, 2008 0.4700 0.5500 0.4600 0.5500 11,000 +0.09(+19.57%)
Dec 22, 2008 0.4600 0.4600 300 +0.00(+0.00%)
Dec 19, 2008 0.4700 0.4700 0.3500 0.4600 51,700 -0.01(-2.13%)
Dec 18, 2008 0.4700 0.4700 400 +0.00(+0.00%)
Dec 17, 2008 0.4700 0.4700 0 +0.00(+0.00%)
Dec 16, 2008 0.4500 0.4700 0.4500 0.4700 8,000 +0.04(+9.30%)
Dec 15, 2008 0.4300 0.4300 0.4300 0.4300 1,000 +0.00(+0.00%)
Dec 12, 2008 0.4300 0.4300 0.4300 0.4300 1,000 +0.00(+0.00%)
Dec 11, 2008 0.4300 0.4300 0 +0.00(+0.00%)
Dec 10, 2008 0.4300 0.4300 0.4300 0.4300 800 +0.03(+7.50%)
Dec 09, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Dec 08, 2008 0.4000 0.4000 0.4000 0.4000 1,500 -0.03(-6.98%)
Dec 05, 2008 0.4300 0.4300 0.4300 0.4300 21,000 -0.07(-14.00%)
Dec 04, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 03, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Dec 02, 2008 0.4500 0.5000 0.4500 0.5000 1,500 +0.05(+11.11%)
Dec 01, 2008 0.4500 0.4500 0 +0.00(+0.00%)
Nov 28, 2008 0.4500 0.4500 0 +0.00(+0.00%)
Nov 27, 2008 0.4500 0.4500 100 +0.00(+0.00%)
Nov 26, 2008 0.4500 0.4500 0 +0.00(+0.00%)
Nov 25, 2008 0.4500 0.4500 200 +0.00(+0.00%)
Nov 24, 2008 0.4050 0.4700 0.4000 0.4500 25,400 +0.04(+9.76%)
Nov 21, 2008 0.4100 0.4200 0.4100 0.4100 11,500 +0.00(+0.00%)
Nov 20, 2008 0.4100 0.4100 0 +0.00(+0.00%)
Nov 19, 2008 0.4600 0.4600 0.4100 0.4100 22,000 -0.07(-14.58%)
Nov 18, 2008 0.4800 0.4800 0.4800 0.4800 1,500 +0.00(+0.00%)
Nov 17, 2008 0.4800 0.4800 0.4800 0.4800 1,000 +0.03(+6.67%)
Nov 14, 2008 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
Nov 13, 2008 0.4500 0.4500 0.4500 0.4500 5,300 +0.00(+0.00%)
Nov 12, 2008 0.4500 0.4500 0 +0.00(+0.00%)
Nov 11, 2008 0.4500 0.4500 0.4500 0.4500 4,700 +0.00(+0.00%)
Nov 10, 2008 0.4500 0.4500 0.4500 0.4500 1,100 +0.00(+0.00%)
Nov 07, 2008 0.4000 0.4500 0.4000 0.4500 42,900 +0.00(+0.00%)
Nov 06, 2008 0.4500 0.4500 0.4500 0.4500 2,000 +0.06(+15.38%)
Nov 05, 2008 0.3900 0.3900 100 +0.00(+0.00%)
Nov 04, 2008 0.3000 0.3900 0.2700 0.3900 85,700 +0.09(+30.00%)
Nov 03, 2008 0.3000 0.3000 0 +0.00(+0.00%)
Oct 31, 2008 0.3000 0.3000 0.3000 0.3000 8,500 -0.05(-14.29%)
Oct 30, 2008 0.3500 0.3500 0.3500 0.3500 4,000 +0.05(+16.67%)
Oct 29, 2008 0.3000 0.3500 0.2600 0.3000 36,700 +0.00(+0.00%)
Oct 28, 2008 0.3000 0.3000 0 +0.00(+0.00%)
Oct 27, 2008 0.3000 0.3000 0.3000 0.3000 2,500 -0.10(-25.00%)
Oct 24, 2008 0.3500 0.4000 0.3500 0.4000 401,398 +0.00(+0.00%)
Oct 23, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Oct 22, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Oct 21, 2008 0.4000 0.4000 0.4000 0.4000 9,000 -0.05(-11.11%)
Oct 20, 2008 0.4500 0.4500 0 +0.00(+0.00%)
Oct 17, 2008 0.4500 0.4500 0.4500 0.4500 2,500 +0.00(+0.00%)
Oct 16, 2008 0.4500 0.4500 0 +0.00(+0.00%)
Oct 15, 2008 0.4500 0.4500 0.4500 0.4500 2,000 -0.05(-10.00%)
Oct 14, 2008 0.5000 0.5000 0.5000 0.5000 827,100 +0.00(+0.00%)
Oct 10, 2008 0.5000 0.5000 400 +0.00(+0.00%)
Oct 09, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Oct 08, 2008 0.5000 0.5000 0.5000 0.5000 11,000 -0.10(-16.67%)
Oct 07, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 06, 2008 0.6000 0.6000 0.6000 0.6000 5,400 -0.10(-14.29%)
Oct 03, 2008 0.7000 0.7000 109 +0.00(+0.00%)
Oct 02, 2008 0.7000 0.7000 0.7000 0.7000 14,000 +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.