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 (%)
Aug 30, 2019 1.290 1.290 1.290 0 +0.03(+2.38%)
Aug 29, 2019 1.300 1.300 1.260 1.260 4,950 -0.04(-3.08%)
Aug 28, 2019 1.260 1.300 1.260 1.300 20,900 +0.05(+4.00%)
Aug 27, 2019 1.280 1.290 1.250 1.250 3,100 -0.03(-2.34%)
Aug 26, 2019 1.250 1.290 1.230 1.280 13,600 +0.00(+0.00%)
Aug 23, 2019 1.330 1.330 1.250 1.280 3,400 +0.02(+1.59%)
Aug 22, 2019 1.250 1.300 1.250 1.260 29,300 +0.01(+0.80%)
Aug 21, 2019 1.320 1.320 1.200 1.250 20,125 -0.05(-3.85%)
Aug 20, 2019 1.230 1.300 1.210 1.300 27,971 +0.05(+4.00%)
Aug 19, 2019 1.330 1.360 1.180 1.250 66,779 -0.10(-7.41%)
Aug 16, 2019 1.200 1.390 1.150 1.350 82,440 +0.14(+11.57%)
Aug 15, 2019 1.140 1.220 1.120 1.210 113,148 +0.07(+6.14%)
Aug 14, 2019 1.250 1.260 1.120 1.140 35,925 -0.06(-5.00%)
Aug 13, 2019 1.230 1.260 1.200 1.200 32,222 -0.02(-1.64%)
Aug 12, 2019 1.250 1.250 1.220 1.220 20,500 -0.01(-0.81%)
Aug 09, 2019 1.240 1.250 1.230 1.230 37,400 +0.00(+0.00%)
Aug 08, 2019 1.160 1.230 1.150 1.230 2,550 +0.05(+4.24%)
Aug 07, 2019 1.240 1.240 1.180 1.180 13,020 -0.02(-1.67%)
Aug 06, 2019 1.180 1.200 1.180 1.200 17,769 +0.03(+2.56%)
Aug 02, 2019 1.170 1.170 1.170 0 +0.02(+1.74%)
Aug 01, 2019 1.160 1.170 1.150 1.150 26,602 -0.01(-0.86%)
Jul 31, 2019 1.160 1.160 1.160 1.160 5,400 -0.01(-0.85%)
Jul 30, 2019 1.230 1.230 1.150 1.170 26,900 -0.06(-4.88%)
Jul 29, 2019 1.180 1.260 1.150 1.230 40,057 +0.07(+6.03%)
Jul 26, 2019 1.160 1.160 1.160 1.160 3,600 +0.01(+0.87%)
Jul 25, 2019 1.160 1.160 1.130 1.150 21,257 -0.03(-2.54%)
Jul 24, 2019 1.200 1.200 1.180 1.180 36,750 -0.02(-1.67%)
Jul 23, 2019 1.200 1.200 1.190 1.200 4,400 +0.00(+0.00%)
Jul 22, 2019 1.210 1.210 1.180 1.200 8,700 -0.03(-2.44%)
Jul 19, 2019 1.220 1.230 1.220 1.230 2,900 +0.01(+0.82%)
Jul 18, 2019 1.240 1.250 1.210 1.220 6,934 -0.02(-1.61%)
Jul 17, 2019 1.230 1.250 1.230 1.240 21,445 +0.04(+3.33%)
Jul 16, 2019 1.200 1.220 1.200 1.200 9,080 -0.01(-0.83%)
Jul 15, 2019 1.200 1.240 1.200 1.210 8,300 +0.00(+0.00%)
Jul 12, 2019 1.200 1.230 1.200 1.210 2,843 +0.00(+0.00%)
Jul 11, 2019 1.220 1.220 1.210 1.210 16,019 -0.02(-1.63%)
Jul 10, 2019 1.250 1.260 1.200 1.230 15,858 -0.04(-3.15%)
Jul 09, 2019 1.280 1.280 1.250 1.270 8,800 -0.04(-3.05%)
Jul 08, 2019 1.320 1.320 1.300 1.310 31,020 -0.03(-2.24%)
Jul 05, 2019 1.400 1.400 1.310 1.340 10,850 -0.01(-0.74%)
Jul 04, 2019 1.330 1.350 1.310 1.350 11,600 +0.04(+3.05%)
Jul 03, 2019 1.350 1.350 1.310 1.310 1,906 -0.03(-2.24%)
Jul 02, 2019 1.300 1.380 1.300 1.340 1,870 +0.03(+2.29%)
Jun 28, 2019 1.310 1.310 1.310 0 +0.01(+0.77%)
Jun 27, 2019 1.310 1.320 1.300 1.300 15,680 -0.01(-0.76%)
Jun 26, 2019 1.200 1.310 1.200 1.310 43,720 +0.11(+9.17%)
Jun 25, 2019 1.180 1.200 1.180 1.200 7,658 +0.02(+1.69%)
Jun 24, 2019 1.170 1.200 1.170 1.180 6,161 +0.00(+0.00%)
Jun 21, 2019 1.200 1.200 1.180 1.180 9,616 +0.00(+0.00%)
Jun 20, 2019 1.190 1.190 1.180 1.180 21,194 -0.01(-0.84%)
Jun 19, 2019 1.210 1.220 1.170 1.190 8,900 -0.02(-1.65%)
Jun 18, 2019 1.200 1.250 1.200 1.210 12,680 +0.05(+4.31%)
Jun 17, 2019 1.200 1.270 1.160 1.160 13,833 -0.07(-5.69%)
Jun 14, 2019 1.200 1.250 1.200 1.230 11,799 +0.03(+2.50%)
Jun 12, 2019 1.200 1.200 1.200 0 -0.01(-0.83%)
Jun 11, 2019 1.250 1.250 1.170 1.210 11,609 +0.00(+0.00%)
Jun 10, 2019 1.170 1.240 1.170 1.210 33,923 -0.02(-1.63%)
Jun 07, 2019 1.170 1.250 1.170 1.230 10,333 +0.01(+0.82%)
Jun 06, 2019 1.250 1.250 1.190 1.220 10,100 -0.06(-4.69%)
Jun 05, 2019 1.210 1.290 1.210 1.280 12,339 +0.02(+1.59%)
Jun 04, 2019 1.270 1.280 1.250 1.260 14,458 +0.02(+1.61%)
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.