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

Cipher Pharmaceuticals Inc (TSX: CPH )

8.850 -0.170 (-1.88%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 23, 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 (%)
May 24, 2011 1.270 1.270 1.200 1.200 3,500 -0.10(-7.69%)
May 20, 2011 1.200 1.300 1.150 1.300 7,400 +0.03(+2.36%)
May 19, 2011 1.180 1.350 1.180 1.270 12,126 +0.10(+8.55%)
May 18, 2011 1.170 1.170 1.170 1.170 4,000 +0.02(+1.74%)
May 17, 2011 1.170 1.170 1.090 1.150 10,330 +0.01(+0.88%)
May 16, 2011 0.9100 1.140 0.9100 1.140 16,300 +0.24(+26.67%)
May 13, 2011 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
May 12, 2011 0.9000 0.9000 0.9000 350 +0.00(+0.00%)
May 11, 2011 0.9000 0.9000 0.9000 0.9000 5,500 +0.05(+5.88%)
May 10, 2011 0.8500 0.8500 0.8500 400 +0.00(+0.00%)
May 09, 2011 0.8500 0.8500 0.7700 0.8500 8,700 +0.00(+0.00%)
May 06, 2011 0.8500 0.8500 0.8500 135 +0.00(+0.00%)
May 05, 2011 0.8500 0.8500 0.8500 425 +0.00(+0.00%)
May 04, 2011 0.8500 0.8500 0.8500 0.8500 300 +0.00(+0.00%)
May 03, 2011 0.8500 0.8500 0.8500 0.8500 7,000 +0.00(+0.00%)
May 02, 2011 0.9800 0.9800 0.8500 0.8500 20,250 -0.13(-13.27%)
Apr 29, 2011 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Apr 28, 2011 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Apr 27, 2011 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Apr 26, 2011 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Apr 25, 2011 0.9800 0.9800 0.9800 0.9800 5,200 +0.01(+1.03%)
Apr 21, 2011 0.9700 0.9700 0.9700 0.9700 1,500 -0.01(-1.02%)
Apr 20, 2011 0.9700 0.9800 0.9700 0.9800 3,500 -0.01(-1.01%)
Apr 19, 2011 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Apr 18, 2011 0.9900 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Apr 15, 2011 0.9900 0.9900 0.9900 0.9900 1,150 +0.03(+3.13%)
Apr 14, 2011 0.9600 0.9600 0.9600 0.9600 3,000 +0.01(+1.05%)
Apr 13, 2011 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Apr 12, 2011 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Apr 11, 2011 0.9500 0.9500 0.9500 0.9500 369 +0.00(+0.00%)
Apr 08, 2011 0.9500 0.9500 0.9500 0.9500 2,000 -0.01(-1.04%)
Apr 07, 2011 0.9600 0.9600 0.9600 0.9600 0 +0.00(+0.00%)
Apr 06, 2011 0.9600 0.9600 0.9600 0.9600 500 +0.01(+1.05%)
Apr 05, 2011 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Apr 04, 2011 1.010 1.010 0.9500 0.9500 5,800 -0.08(-7.77%)
Apr 01, 2011 1.030 1.030 1.030 1.030 1,000 +0.00(+0.00%)
Mar 31, 2011 1.030 1.030 1.030 1.030 600 +0.00(+0.00%)
Mar 30, 2011 1.030 1.030 1.030 1.030 1,200 +0.03(+3.00%)
Mar 29, 2011 1.000 1.000 1.000 1.000 1,000 -0.06(-5.66%)
Mar 28, 2011 1.070 1.070 1.060 1.060 17,000 +0.00(+0.00%)
Mar 25, 2011 1.060 1.060 1.060 1.060 3,700 +0.04(+3.92%)
Mar 24, 2011 1.020 1.020 1.020 1.020 1,000 -0.03(-2.86%)
Mar 23, 2011 1.020 1.050 1.020 1.050 1,250 +0.03(+2.94%)
Mar 22, 2011 1.020 1.020 1.020 1.020 250 -0.06(-5.56%)
Mar 21, 2011 1.030 1.080 1.030 1.080 10,500 +0.06(+5.88%)
Mar 18, 2011 1.020 1.020 1.020 1.020 900 +0.00(+0.00%)
Mar 17, 2011 1.020 1.020 1.020 1.020 1,750 -0.02(-1.92%)
Mar 16, 2011 1.040 1.040 1.040 1.040 900 +0.00(+0.00%)
Mar 15, 2011 1.040 1.040 1.040 1.040 1,000 -0.06(-5.45%)
Mar 14, 2011 1.100 1.100 1.100 1.100 800 -0.02(-1.79%)
Mar 11, 2011 1.160 1.160 1.100 1.120 6,850 -0.04(-3.45%)
Mar 10, 2011 1.110 1.160 1.110 1.160 7,435 +0.12(+11.54%)
Mar 09, 2011 1.180 1.180 1.000 1.040 5,590 -0.14(-11.86%)
Mar 08, 2011 1.180 1.180 1.180 1.180 0 +0.00(+0.00%)
Mar 07, 2011 1.180 1.180 1.180 1.180 500 +0.01(+0.85%)
Mar 04, 2011 1.100 1.170 1.100 1.170 9,050 +0.15(+14.71%)
Mar 03, 2011 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Mar 02, 2011 1.020 1.020 1.020 1.020 2,200 +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.