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

Cipher Pharmaceuticals Inc (TSX: CPH )

8.900 -0.020 (-0.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jul 31, 2017 5.200 5.500 5.200 5.410 20,406 +0.24(+4.64%)
Jul 28, 2017 5.200 5.300 5.150 5.170 30,089 +0.02(+0.39%)
Jul 27, 2017 5.150 5.250 5.150 5.150 19,020 -0.08(-1.53%)
Jul 26, 2017 5.150 5.250 5.150 5.230 13,410 +0.06(+1.16%)
Jul 25, 2017 5.120 5.220 5.110 5.170 3,300 +0.05(+0.98%)
Jul 24, 2017 5.430 5.430 5.110 5.120 9,692 -0.14(-2.66%)
Jul 21, 2017 5.320 5.420 5.030 5.260 6,068 -0.19(-3.49%)
Jul 20, 2017 5.440 5.480 5.430 5.450 1,798 +0.01(+0.18%)
Jul 19, 2017 5.340 5.450 5.300 5.440 5,115 -0.03(-0.55%)
Jul 18, 2017 5.200 5.470 5.200 5.470 13,033 +0.27(+5.19%)
Jul 17, 2017 5.300 5.310 4.970 5.200 19,000 -0.20(-3.70%)
Jul 14, 2017 5.400 5.440 5.350 5.400 6,290 -0.01(-0.18%)
Jul 13, 2017 5.410 5.470 5.410 5.410 22,170 -0.01(-0.18%)
Jul 12, 2017 5.450 5.480 5.410 5.420 34,520 -0.03(-0.55%)
Jul 11, 2017 5.440 5.500 5.440 5.450 10,700 -0.03(-0.55%)
Jul 10, 2017 5.420 5.500 5.410 5.480 9,038 +0.07(+1.29%)
Jul 07, 2017 5.400 5.420 5.400 5.410 4,551 +0.03(+0.56%)
Jul 06, 2017 5.530 5.565 5.370 5.380 6,934 -0.23(-4.10%)
Jul 05, 2017 5.710 5.750 5.600 5.610 33,746 -0.04(-0.71%)
Jul 04, 2017 5.700 5.700 5.650 5.650 21,500 -0.05(-0.88%)
Jul 03, 2017 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Jun 30, 2017 5.660 5.700 5.640 5.700 50,198 +0.00(+0.00%)
Jun 29, 2017 5.650 5.700 5.650 5.700 12,400 +0.05(+0.88%)
Jun 28, 2017 5.700 5.700 5.550 5.650 57,455 +0.00(+0.00%)
Jun 27, 2017 5.570 5.670 5.570 5.650 17,069 +0.06(+1.07%)
Jun 26, 2017 5.700 5.700 5.550 5.590 22,600 +0.00(+0.00%)
Jun 23, 2017 5.520 5.600 5.520 5.590 51,996 +0.12(+2.19%)
Jun 22, 2017 5.550 5.550 5.390 5.470 36,400 -0.03(-0.55%)
Jun 21, 2017 5.400 5.500 5.350 5.500 4,700 -0.03(-0.54%)
Jun 20, 2017 5.440 5.530 5.200 5.530 3,947 +0.03(+0.55%)
Jun 19, 2017 5.550 5.550 5.500 5.500 5,150 -0.05(-0.90%)
Jun 16, 2017 5.550 5.550 5.500 5.550 17,420 +0.01(+0.18%)
Jun 15, 2017 5.550 5.550 5.510 5.540 8,640 -0.01(-0.18%)
Jun 14, 2017 5.550 5.600 5.520 5.550 17,635 +0.05(+0.91%)
Jun 13, 2017 5.550 5.550 5.500 5.500 7,200 -0.05(-0.90%)
Jun 12, 2017 5.510 5.640 5.510 5.550 8,077 -0.05(-0.89%)
Jun 09, 2017 5.570 5.600 5.500 5.600 14,334 -0.03(-0.53%)
Jun 08, 2017 5.500 5.630 5.500 5.630 700 +0.13(+2.36%)
Jun 07, 2017 5.500 5.550 5.450 5.500 24,100 +0.00(+0.00%)
Jun 06, 2017 5.690 5.690 5.500 5.500 3,365 -0.15(-2.65%)
Jun 05, 2017 5.690 5.700 5.640 5.650 20,893 -0.05(-0.88%)
Jun 02, 2017 5.650 5.700 5.650 5.700 18,075 +0.08(+1.42%)
Jun 01, 2017 5.600 5.650 5.600 5.620 161,576 +0.01(+0.18%)
May 31, 2017 5.550 5.620 5.550 5.610 3,379 -0.04(-0.71%)
May 30, 2017 5.620 5.650 5.600 5.650 11,935 +0.02(+0.36%)
May 29, 2017 5.500 5.630 5.500 5.630 3,950 +0.03(+0.54%)
May 26, 2017 5.370 5.600 5.350 5.600 15,929 +0.30(+5.66%)
May 25, 2017 5.630 5.650 5.250 5.300 17,720 -0.32(-5.69%)
May 24, 2017 5.590 5.640 5.580 5.620 12,285 +0.11(+2.00%)
May 23, 2017 5.600 5.620 5.500 5.510 24,973 -0.08(-1.43%)
May 19, 2017 5.470 5.650 5.470 5.590 34,950 +0.02(+0.36%)
May 18, 2017 5.550 5.600 5.510 5.570 12,250 +0.02(+0.36%)
May 17, 2017 5.390 5.600 5.390 5.550 82,951 +0.13(+2.40%)
May 16, 2017 5.240 5.500 5.240 5.420 29,279 +0.07(+1.31%)
May 15, 2017 5.080 5.350 5.080 5.350 22,623 +0.29(+5.73%)
May 12, 2017 5.120 5.350 5.000 5.060 32,258 +0.06(+1.20%)
May 11, 2017 4.950 5.230 4.950 5.000 81,795 +0.14(+2.88%)
May 10, 2017 4.830 4.880 4.830 4.860 21,618 +0.03(+0.62%)
May 09, 2017 4.850 4.860 4.830 4.830 2,870 -0.02(-0.41%)
May 08, 2017 4.710 4.850 4.710 4.850 12,318 +0.13(+2.75%)
May 05, 2017 4.650 4.750 4.650 4.720 600 -0.03(-0.63%)
May 04, 2017 4.900 4.950 4.750 4.750 50,998 -0.17(-3.46%)
May 03, 2017 4.700 4.950 4.700 4.920 41,579 +0.25(+5.35%)
May 02, 2017 4.610 4.710 4.610 4.670 15,020 +0.08(+1.74%)
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.