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

Cipher Pharmaceuticals Inc (TSX: CPH )

8.680 +0.140 (+1.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 31, 2012 2.030 2.040 1.900 1.970 31,890 +0.02(+1.03%)
May 30, 2012 1.800 2.050 1.800 1.950 86,061 +0.30(+18.18%)
May 29, 2012 1.750 1.910 1.550 1.650 147,148 -0.46(-21.80%)
May 28, 2012 1.510 2.300 1.510 2.110 79,719 +0.86(+68.80%)
May 25, 2012 1.350 1.580 1.250 1.250 7,600 -0.10(-7.41%)
May 24, 2012 1.350 1.350 1.350 1.350 3,482 +0.00(+0.00%)
May 23, 2012 1.360 1.360 1.350 1.350 15,976 +0.00(+0.00%)
May 22, 2012 1.350 1.350 1.350 1.350 3,000 +0.05(+3.85%)
May 18, 2012 1.300 1.300 1.300 0 +0.10(+8.33%)
May 17, 2012 1.200 1.200 1.200 1.200 1,050 +0.00(+0.00%)
May 16, 2012 1.270 1.280 1.200 1.200 1,305 +0.01(+0.84%)
May 15, 2012 1.190 1.190 1.190 1.190 250 +0.09(+8.18%)
May 14, 2012 1.110 1.110 1.100 1.100 5,500 -0.01(-0.90%)
May 11, 2012 1.110 1.110 1.110 0 +0.00(+0.00%)
May 10, 2012 1.050 1.110 1.050 1.110 1,634 -0.19(-14.62%)
May 09, 2012 1.300 1.300 1.300 0 +0.00(+0.00%)
May 08, 2012 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
May 07, 2012 1.300 1.300 1.300 1.300 1,000 +0.10(+8.33%)
May 04, 2012 1.200 1.200 1.200 1.200 1,000 +0.10(+9.09%)
May 03, 2012 1.100 1.100 1.100 1.100 400 -0.02(-1.79%)
May 02, 2012 1.020 1.120 1.020 1.120 6,500 +0.09(+8.74%)
May 01, 2012 1.030 1.030 1.030 0 +0.00(+0.00%)
Apr 30, 2012 1.030 1.030 1.030 0 +0.00(+0.00%)
Apr 27, 2012 1.030 1.030 1.030 0 +0.00(+0.00%)
Apr 26, 2012 1.030 1.030 1.030 0 +0.00(+0.00%)
Apr 25, 2012 1.030 1.030 1.030 0 +0.00(+0.00%)
Apr 24, 2012 1.030 1.030 1.030 1.030 500 -0.03(-2.83%)
Apr 23, 2012 1.060 1.060 1.060 0 +0.00(+0.00%)
Apr 20, 2012 1.060 1.060 1.060 0 +0.00(+0.00%)
Apr 19, 2012 1.060 1.060 1.060 1.060 6,200 -0.05(-4.50%)
Apr 18, 2012 1.110 1.110 1.110 1.110 400 +0.00(+0.00%)
Apr 17, 2012 1.110 1.110 1.110 0 +0.00(+0.00%)
Apr 16, 2012 1.100 1.110 1.100 1.110 2,900 -0.19(-14.62%)
Apr 13, 2012 1.300 1.300 1.300 0 +0.00(+0.00%)
Apr 12, 2012 1.300 1.300 1.300 70 +0.00(+0.00%)
Apr 11, 2012 1.300 1.300 1.300 1.300 500 +0.05(+4.00%)
Apr 10, 2012 1.250 1.250 1.250 0 +0.00(+0.00%)
Apr 09, 2012 1.300 1.330 1.250 1.250 10,000 +0.05(+4.17%)
Apr 05, 2012 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 04, 2012 1.200 1.200 1.200 0 +0.00(+0.00%)
Apr 03, 2012 1.200 1.200 1.200 1.200 100 +0.00(+0.00%)
Apr 02, 2012 1.200 1.200 1.200 1.200 910 -0.12(-9.09%)
Mar 30, 2012 1.320 1.320 1.320 1.320 0 +0.00(+0.00%)
Mar 29, 2012 1.320 1.320 1.320 0 +0.00(+0.00%)
Mar 28, 2012 1.320 1.320 1.320 1.320 600 +0.00(+0.00%)
Mar 27, 2012 1.320 1.320 1.320 0 +0.00(+0.00%)
Mar 26, 2012 1.280 1.340 1.280 1.320 13,900 +0.12(+10.00%)
Mar 23, 2012 1.200 1.200 1.200 1.200 500 -0.08(-6.25%)
Mar 22, 2012 1.280 1.280 1.280 0 +0.00(+0.00%)
Mar 21, 2012 1.280 1.280 1.280 1.280 500 +0.00(+0.00%)
Mar 20, 2012 1.280 1.280 1.280 1.280 900 +0.01(+0.79%)
Mar 19, 2012 1.270 1.270 1.270 1.270 150 +0.02(+1.60%)
Mar 16, 2012 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 15, 2012 1.200 1.280 1.200 1.250 1,360 -0.01(-0.79%)
Mar 14, 2012 1.260 1.260 1.260 1.260 500 +0.03(+2.44%)
Mar 13, 2012 1.230 1.230 1.230 0 +0.00(+0.00%)
Mar 12, 2012 1.230 1.230 1.230 1.230 50 +0.00(+0.00%)
Mar 09, 2012 1.230 1.230 1.230 1.230 500 +0.02(+1.65%)
Mar 08, 2012 1.210 1.210 1.210 0 +0.00(+0.00%)
Mar 07, 2012 1.210 1.210 1.210 0 +0.00(+0.00%)
Mar 06, 2012 1.210 1.210 1.210 1.210 500 -0.09(-6.92%)
Mar 05, 2012 1.310 1.320 1.300 1.300 12,500 +0.00(+0.00%)
Mar 02, 2012 1.290 1.300 1.290 1.300 6,900 +0.20(+18.18%)
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.