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

China Pharma Holdings (NY: CPHI )

0.2187 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Mar 28, 2024 0.4123 0.4123 0.3602 0.3711 135,852 -0.05(-12.68%)
Mar 27, 2024 0.3590 0.4250 0.3552 0.4250 147,380 +0.07(+19.55%)
Mar 26, 2024 0.4400 0.4400 0.3505 0.3555 273,825 -0.03(-7.25%)
Mar 25, 2024 0.4050 0.4050 0.3800 0.3833 118,979 -0.01(-1.97%)
Mar 22, 2024 0.3900 0.4099 0.3832 0.3910 260,629 +0.00(+0.23%)
Mar 21, 2024 0.3660 0.4099 0.3599 0.3901 715,250 +0.03(+8.39%)
Mar 20, 2024 0.3505 0.3670 0.3505 0.3599 75,034 -0.00(-1.15%)
Mar 19, 2024 0.3500 0.3690 0.3500 0.3641 34,651 -0.00(-1.14%)
Mar 18, 2024 0.3715 0.3784 0.3522 0.3683 77,871 -0.00(-0.99%)
Mar 15, 2024 0.3570 0.3720 0.3500 0.3720 65,553 +0.01(+3.53%)
Mar 14, 2024 0.3700 0.3860 0.3551 0.3593 104,589 -0.02(-4.16%)
Mar 13, 2024 0.3900 0.3900 0.3505 0.3749 595,063 -0.01(-2.62%)
Mar 12, 2024 0.3420 0.3999 0.3420 0.3850 588,257 +0.05(+14.72%)
Mar 11, 2024 0.3480 0.3600 0.3319 0.3356 223,040 -0.01(-2.27%)
Mar 08, 2024 0.3600 0.3600 0.3376 0.3434 283,084 -0.01(-3.27%)
Mar 07, 2024 0.3602 0.3680 0.3311 0.3550 501,576 -0.00(-0.56%)
Mar 06, 2024 0.3600 0.3690 0.3211 0.3570 781,837 +0.01(+3.48%)
Mar 05, 2024 0.3635 0.3835 0.3350 0.3450 591,983 -0.03(-8.00%)
Mar 04, 2024 0.4000 0.4000 0.3655 0.3750 203,062 -0.03(-7.41%)
Mar 01, 2024 0.3575 0.4250 0.3575 0.4050 906,441 +0.04(+10.96%)
Feb 29, 2024 0.3765 0.3885 0.3570 0.3650 542,573 -0.00(-0.41%)
Feb 28, 2024 0.3800 0.3800 0.3600 0.3665 798,692 +0.01(+1.81%)
Feb 27, 2024 0.3830 0.3975 0.3600 0.3600 481,427 -0.04(-11.00%)
Feb 26, 2024 0.4000 0.4470 0.3850 0.4045 554,943 -0.04(-8.07%)
Feb 23, 2024 0.4745 0.4745 0.4300 0.4400 349,623 -0.01(-2.65%)
Feb 22, 2024 0.4750 0.4900 0.4500 0.4520 265,683 -0.05(-9.60%)
Feb 21, 2024 0.4945 0.5000 0.4750 0.5000 181,927 -0.01(-1.96%)
Feb 20, 2024 0.4950 0.5100 0.4750 0.5100 312,135 -0.01(-0.97%)
Feb 16, 2024 0.5990 0.5990 0.4850 0.5150 1,017,485 -0.04(-6.36%)
Feb 15, 2024 0.4900 0.5850 0.4775 0.5500 1,970,829 +0.08(+16.77%)
Feb 14, 2024 0.4900 0.4900 0.4500 0.4710 362,444 +0.01(+3.06%)
Feb 13, 2024 0.4750 0.4750 0.4340 0.4570 365,176 -0.02(-3.38%)
Feb 12, 2024 0.4750 0.4790 0.4605 0.4730 576,187 +0.00(+0.21%)
Feb 09, 2024 0.4650 0.4875 0.4600 0.4720 251,853 -0.01(-1.67%)
Feb 08, 2024 0.4650 0.5000 0.4500 0.4800 686,993 +0.02(+5.03%)
Feb 07, 2024 0.4500 0.4570 0.4350 0.4570 192,255 +0.01(+1.56%)
Feb 06, 2024 0.4500 0.4650 0.4405 0.4500 152,870 -0.01(-2.17%)
Feb 05, 2024 0.4940 0.4940 0.4360 0.4600 138,933 +0.01(+1.10%)
Feb 02, 2024 0.4500 0.4850 0.4400 0.4550 371,653 +0.02(+5.20%)
Feb 01, 2024 0.4500 0.4710 0.4300 0.4325 493,610 -0.03(-5.98%)
Jan 31, 2024 0.4610 0.5155 0.4450 0.4600 863,275 -0.00(-0.65%)
Jan 30, 2024 0.5000 0.5000 0.4550 0.4630 315,695 -0.04(-7.95%)
Jan 29, 2024 0.4680 0.5250 0.4515 0.5030 829,618 +0.03(+7.48%)
Jan 26, 2024 0.4500 0.4745 0.4500 0.4680 863,165 -0.00(-0.43%)
Jan 25, 2024 0.4800 0.4850 0.4575 0.4700 75,150 -0.01(-1.36%)
Jan 24, 2024 0.4625 0.4875 0.4555 0.4765 90,079 +0.01(+2.36%)
Jan 23, 2024 0.4950 0.4950 0.4580 0.4655 53,320 +0.01(+1.75%)
Jan 22, 2024 0.4500 0.4650 0.4400 0.4575 130,325 -0.01(-1.61%)
Jan 19, 2024 0.4750 0.4965 0.4400 0.4650 254,468 -0.03(-5.20%)
Jan 18, 2024 0.4750 0.4950 0.4700 0.4905 99,100 +0.01(+1.76%)
Jan 17, 2024 0.4680 0.5050 0.4600 0.4820 184,227 +0.01(+1.37%)
Jan 16, 2024 0.5000 0.5085 0.4750 0.4755 180,145 -0.04(-7.67%)
Jan 12, 2024 0.4750 0.5495 0.4630 0.5150 560,733 +0.04(+8.42%)
Jan 11, 2024 0.4700 0.4945 0.4565 0.4750 169,260 +0.00(+0.53%)
Jan 10, 2024 0.5050 0.5050 0.4720 0.4725 163,724 -0.02(-4.55%)
Jan 09, 2024 0.4800 0.5050 0.4755 0.4950 171,056 +0.01(+2.06%)
Jan 08, 2024 0.5075 0.5270 0.4750 0.4850 176,392 -0.02(-4.06%)
Jan 05, 2024 0.5280 0.5440 0.5050 0.5055 205,187 -0.02(-4.17%)
Jan 04, 2024 0.5775 0.5775 0.5240 0.5275 176,019 -0.06(-10.44%)
Jan 03, 2024 0.6025 0.6025 0.5270 0.5890 194,138 +0.01(+0.94%)
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.