Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cipher Pharmaceuticals Inc (TSX: CPH )

14.81 -0.31 (-2.05%)
Streaming Delayed Price Updated: 2:37 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 (%)
May 29, 2009 0.8000 0.8000 0.7000 0.7000 100 +0.00(+0.00%)
May 28, 2009 0.8000 0.8000 0.7000 0.7000 11,500 +0.00(+0.00%)
May 27, 2009 0.5600 1.000 0.5600 0.7000 6,000 +0.25(+55.56%)
May 26, 2009 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 25, 2009 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 22, 2009 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 21, 2009 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 20, 2009 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 19, 2009 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 15, 2009 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
May 14, 2009 0.4500 0.4500 0.4500 0.4500 3,500 -0.03(-6.25%)
May 13, 2009 0.5000 0.5000 0.4800 0.4800 12,000 -0.09(-15.79%)
May 12, 2009 0.5600 0.5700 0.5600 0.5700 5,000 +0.09(+18.75%)
May 11, 2009 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 08, 2009 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 07, 2009 0.4800 0.4800 0.4800 0.4800 800 -0.02(-4.00%)
May 06, 2009 0.5000 0.5000 0.5000 0.5000 150 +0.00(+0.00%)
May 05, 2009 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
May 04, 2009 0.5000 0.5000 0.5000 0.5000 2,500 +0.00(+0.00%)
May 01, 2009 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 30, 2009 0.5600 0.5600 0.5000 0.5000 8,500 -0.05(-9.09%)
Apr 28, 2009 0.5500 0.5500 0.5500 0 +0.07(+14.58%)
Apr 27, 2009 0.4800 0.4800 0.4800 0.4800 1,000 +0.00(+0.00%)
Apr 23, 2009 0.4800 0.4800 0.4800 0.4800 1,000 -0.10(-17.24%)
Apr 22, 2009 0.5800 0.5800 0.5800 0.5800 1,500 +0.11(+23.40%)
Apr 17, 2009 0.4700 0.4700 0.4700 0.4700 0 -0.05(-9.62%)
Apr 16, 2009 0.6000 0.6000 0.5200 0.5200 1,500 +0.00(+0.00%)
Apr 15, 2009 0.5200 0.5200 0.5200 0.5200 1,000 -0.11(-17.46%)
Apr 14, 2009 0.6300 0.6300 0.6300 0.6300 1,300 +0.00(+0.00%)
Apr 13, 2009 0.6300 0.6300 0.6300 0.6300 2,700 +0.00(+0.00%)
Apr 09, 2009 0.6300 0.6300 0.6300 0.6300 2,000 +0.03(+5.00%)
Mar 31, 2009 0.6800 0.6800 0.5500 0.6000 44,600 +0.00(+0.00%)
Mar 30, 2009 0.5000 0.6000 0.5000 0.6000 2,600 -0.02(-3.23%)
Mar 25, 2009 0.6200 0.6200 0.6200 0 +0.10(+19.23%)
Mar 17, 2009 0.5200 0.5200 0.5200 0.5200 0 -0.04(-7.14%)
Mar 16, 2009 0.5600 0.5600 0 +0.00(+0.00%)
Mar 13, 2009 0.5600 0.5600 0 +0.00(+0.00%)
Mar 12, 2009 0.5600 0.5600 0.5600 0.5600 500 +0.16(+40.00%)
Mar 11, 2009 0.5000 0.5000 0.4000 0.4000 4,650 -0.11(-21.57%)
Mar 10, 2009 0.5100 0.5100 0 +0.00(+0.00%)
Mar 09, 2009 0.5100 0.5100 0.5100 0.5100 620 -0.01(-1.92%)
Mar 06, 2009 0.5500 0.5500 0.5200 0.5200 7,300 -0.05(-8.77%)
Mar 05, 2009 0.5700 0.5700 0.5700 0.5700 1,250 -0.04(-6.56%)
Mar 04, 2009 0.6100 0.6100 114 -0.01(-1.61%)
Mar 02, 2009 0.6200 0.6200 0 +0.00(+0.00%)
Feb 27, 2009 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Feb 26, 2009 0.6200 0.6200 0.6200 0.6200 1,000 -0.04(-6.06%)
Feb 25, 2009 0.6600 0.6600 0 +0.00(+0.00%)
Feb 24, 2009 0.6600 0.6600 100 +0.00(+0.00%)
Feb 23, 2009 0.6600 0.6600 0.6600 0.6600 750 +0.00(+0.00%)
Feb 20, 2009 0.6200 0.6600 0.6200 0.6600 5,000 +0.05(+8.20%)
Feb 19, 2009 0.6500 0.6500 0.6100 0.6100 3,000 -0.21(-25.61%)
Feb 18, 2009 0.8200 0.8200 0.8200 0.8200 4,000 +0.00(+0.00%)
Feb 17, 2009 0.7000 0.8200 0.7000 0.8200 1,000 +0.21(+34.43%)
Feb 13, 2009 0.6100 0.6100 0.6100 0.6100 1,000 +0.00(+0.00%)
Feb 12, 2009 0.6100 0.6100 125 +0.00(+0.00%)
Feb 11, 2009 0.6200 0.6200 0.6100 0.6100 3,456 -0.15(-19.74%)
Feb 10, 2009 0.7600 0.7600 0 +0.00(+0.00%)
Feb 09, 2009 0.7600 0.7600 200 +0.00(+0.00%)
Feb 06, 2009 0.7600 0.7600 0 +0.00(+0.00%)
Feb 05, 2009 0.7600 0.7600 0.7600 0.7600 2,200 +0.03(+4.11%)
Feb 04, 2009 0.7800 0.7800 0.7300 0.7300 7,500 +0.13(+21.67%)
Feb 03, 2009 0.6500 0.6500 0.6000 0.6000 3,300 -0.10(-14.29%)
Feb 02, 2009 0.7200 0.7200 0.7000 0.7000 3,075 -0.02(-2.78%)
Jan 30, 2009 0.7200 0.7200 0 +0.00(+0.00%)
Jan 29, 2009 0.7200 0.7200 409 +0.00(+0.00%)
Jan 28, 2009 0.7200 0.7200 0 +0.00(+0.00%)
Jan 27, 2009 0.7200 0.7200 0 +0.00(+0.00%)
Jan 26, 2009 0.7200 0.7200 0.7200 0.7200 500 -0.08(-10.00%)
Jan 23, 2009 0.8000 0.8000 0.8000 0.8000 1,000 -0.05(-5.88%)
Jan 22, 2009 0.8500 0.8500 300 +0.00(+0.00%)
Jan 21, 2009 0.8500 0.8500 0 +0.00(+0.00%)
Jan 20, 2009 0.8500 0.8500 0 +0.00(+0.00%)
Jan 19, 2009 0.8500 0.8500 0 +0.00(+0.00%)
Jan 16, 2009 0.8500 0.8500 264 +0.00(+0.00%)
Jan 15, 2009 0.8500 0.8500 0 +0.00(+0.00%)
Jan 14, 2009 0.7000 0.8500 0.7000 0.8500 3,220 +0.14(+19.72%)
Jan 13, 2009 0.7100 0.7100 0.7100 0.7100 500 +0.10(+16.39%)
Jan 12, 2009 0.6100 0.6100 264 +0.00(+0.00%)
Jan 09, 2009 0.6200 0.6200 0.6100 0.6100 5,000 -0.01(-1.61%)
Jan 08, 2009 0.6200 0.6200 0 +0.00(+0.00%)
Jan 07, 2009 0.6600 0.6600 0.6200 0.6200 11,000 -0.08(-11.43%)
Jan 06, 2009 0.7000 0.7000 0.7000 0.7000 3,500 -0.05(-6.67%)
Jan 05, 2009 0.4300 0.7500 0.4300 0.7500 12,064 +0.34(+82.93%)
Jan 02, 2009 0.4100 0.4100 0.4100 0.4100 2,000 +0.01(+2.50%)
Dec 31, 2008 0.5800 0.6000 0.3100 0.4000 205,164 -0.08(-16.67%)
Dec 30, 2008 0.4800 0.4800 66 +0.00(+0.00%)
Dec 29, 2008 0.4800 0.4800 0 +0.00(+0.00%)
Dec 24, 2008 0.4800 0.4800 0.4600 0.4800 7,300 -0.07(-12.73%)
Dec 23, 2008 0.4700 0.5500 0.4600 0.5500 11,000 +0.09(+19.57%)
Dec 22, 2008 0.4600 0.4600 300 +0.00(+0.00%)
Dec 19, 2008 0.4700 0.4700 0.3500 0.4600 51,700 -0.01(-2.13%)
Dec 18, 2008 0.4700 0.4700 400 +0.00(+0.00%)
Dec 17, 2008 0.4700 0.4700 0 +0.00(+0.00%)
Dec 16, 2008 0.4500 0.4700 0.4500 0.4700 8,000 +0.04(+9.30%)
Dec 15, 2008 0.4300 0.4300 0.4300 0.4300 1,000 +0.00(+0.00%)
Dec 12, 2008 0.4300 0.4300 0.4300 0.4300 1,000 +0.00(+0.00%)
Dec 11, 2008 0.4300 0.4300 0 +0.00(+0.00%)
Dec 10, 2008 0.4300 0.4300 0.4300 0.4300 800 +0.03(+7.50%)
Dec 09, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Dec 08, 2008 0.4000 0.4000 0.4000 0.4000 1,500 -0.03(-6.98%)
Dec 05, 2008 0.4300 0.4300 0.4300 0.4300 21,000 -0.07(-14.00%)
Dec 04, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Dec 03, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Dec 02, 2008 0.4500 0.5000 0.4500 0.5000 1,500 +0.05(+11.11%)
Dec 01, 2008 0.4500 0.4500 0 +0.00(+0.00%)
Nov 28, 2008 0.4500 0.4500 0 +0.00(+0.00%)
Nov 27, 2008 0.4500 0.4500 100 +0.00(+0.00%)
Nov 26, 2008 0.4500 0.4500 0 +0.00(+0.00%)
Nov 25, 2008 0.4500 0.4500 200 +0.00(+0.00%)
Nov 24, 2008 0.4050 0.4700 0.4000 0.4500 25,400 +0.04(+9.76%)
Nov 21, 2008 0.4100 0.4200 0.4100 0.4100 11,500 +0.00(+0.00%)
Nov 20, 2008 0.4100 0.4100 0 +0.00(+0.00%)
Nov 19, 2008 0.4600 0.4600 0.4100 0.4100 22,000 -0.07(-14.58%)
Nov 18, 2008 0.4800 0.4800 0.4800 0.4800 1,500 +0.00(+0.00%)
Nov 17, 2008 0.4800 0.4800 0.4800 0.4800 1,000 +0.03(+6.67%)
Nov 14, 2008 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
Nov 13, 2008 0.4500 0.4500 0.4500 0.4500 5,300 +0.00(+0.00%)
Nov 12, 2008 0.4500 0.4500 0 +0.00(+0.00%)
Nov 11, 2008 0.4500 0.4500 0.4500 0.4500 4,700 +0.00(+0.00%)
Nov 10, 2008 0.4500 0.4500 0.4500 0.4500 1,100 +0.00(+0.00%)
Nov 07, 2008 0.4000 0.4500 0.4000 0.4500 42,900 +0.00(+0.00%)
Nov 06, 2008 0.4500 0.4500 0.4500 0.4500 2,000 +0.06(+15.38%)
Nov 05, 2008 0.3900 0.3900 100 +0.00(+0.00%)
Nov 04, 2008 0.3000 0.3900 0.2700 0.3900 85,700 +0.09(+30.00%)
Nov 03, 2008 0.3000 0.3000 0 +0.00(+0.00%)
Oct 31, 2008 0.3000 0.3000 0.3000 0.3000 8,500 -0.05(-14.29%)
Oct 30, 2008 0.3500 0.3500 0.3500 0.3500 4,000 +0.05(+16.67%)
Oct 29, 2008 0.3000 0.3500 0.2600 0.3000 36,700 +0.00(+0.00%)
Oct 28, 2008 0.3000 0.3000 0 +0.00(+0.00%)
Oct 27, 2008 0.3000 0.3000 0.3000 0.3000 2,500 -0.10(-25.00%)
Oct 24, 2008 0.3500 0.4000 0.3500 0.4000 401,398 +0.00(+0.00%)
Oct 23, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Oct 22, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Oct 21, 2008 0.4000 0.4000 0.4000 0.4000 9,000 -0.05(-11.11%)
Oct 20, 2008 0.4500 0.4500 0 +0.00(+0.00%)
Oct 17, 2008 0.4500 0.4500 0.4500 0.4500 2,500 +0.00(+0.00%)
Oct 16, 2008 0.4500 0.4500 0 +0.00(+0.00%)
Oct 15, 2008 0.4500 0.4500 0.4500 0.4500 2,000 -0.05(-10.00%)
Oct 14, 2008 0.5000 0.5000 0.5000 0.5000 827,100 +0.00(+0.00%)
Oct 10, 2008 0.5000 0.5000 400 +0.00(+0.00%)
Oct 09, 2008 0.5000 0.5000 0 +0.00(+0.00%)
Oct 08, 2008 0.5000 0.5000 0.5000 0.5000 11,000 -0.10(-16.67%)
Oct 07, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 06, 2008 0.6000 0.6000 0.6000 0.6000 5,400 -0.10(-14.29%)
Oct 03, 2008 0.7000 0.7000 109 +0.00(+0.00%)
Oct 02, 2008 0.7000 0.7000 0.7000 0.7000 14,000 +0.00(+0.00%)
Oct 01, 2008 0.7000 0.7000 0 +0.00(+0.00%)
Sep 30, 2008 0.7000 0.7000 0.7000 0.7000 1,000 -0.10(-12.50%)
Sep 29, 2008 0.8000 0.8000 0 +0.00(+0.00%)
Sep 26, 2008 0.8000 0.8000 0.8000 0.8000 1,000 +0.10(+14.29%)
Sep 25, 2008 0.7500 0.7500 0.7000 0.7000 2,400 -0.05(-6.67%)
Sep 24, 2008 0.7500 0.7500 100 +0.00(+0.00%)
Sep 23, 2008 0.8000 0.8000 0.7500 0.7500 4,500 -0.05(-6.25%)
Sep 22, 2008 0.8000 0.8000 0 +0.00(+0.00%)
Sep 19, 2008 0.8000 0.8000 0 +0.00(+0.00%)
Sep 18, 2008 0.8000 0.8000 0 +0.00(+0.00%)
Sep 17, 2008 0.8000 0.8000 0.8000 0.8000 33,700 -0.10(-11.11%)
Sep 16, 2008 0.9000 0.9000 0 +0.00(+0.00%)
Sep 15, 2008 0.9000 0.9000 400 +0.00(+0.00%)
Sep 12, 2008 0.9000 0.9000 0 +0.00(+0.00%)
Sep 11, 2008 0.9000 0.9000 0 +0.00(+0.00%)
Sep 10, 2008 0.9000 0.9000 0 +0.00(+0.00%)
Sep 09, 2008 0.9000 0.9000 0.9000 0.9000 300 +0.00(+0.00%)
Sep 08, 2008 1.000 1.000 0.9000 0.9000 7,500 -0.10(-10.00%)
Sep 05, 2008 1.000 1.000 1.000 1.000 1,200 -0.10(-9.09%)
Sep 04, 2008 1.100 1.100 0 +0.00(+0.00%)
Sep 03, 2008 1.100 1.100 1.100 1.100 1,700 +0.00(+0.00%)
Sep 02, 2008 1.100 1.100 1.100 1.100 300 -0.05(-4.35%)
Aug 29, 2008 1.150 1.150 0 +0.00(+0.00%)
Aug 28, 2008 1.150 0 +0.00(+0.00%)
Aug 27, 2008 1.150 1.150 0 +0.00(+0.00%)
Aug 26, 2008 1.150 0 +0.00(+0.00%)
Aug 25, 2008 1.220 1.220 1.150 1.150 1,330 +0.04(+3.60%)
Aug 22, 2008 1.110 1.110 1.110 1.110 1,450 -0.04(-3.48%)
Aug 21, 2008 1.150 1.150 1.150 1.150 3,500 +0.00(+0.00%)
Aug 20, 2008 1.150 1.150 1.150 1.150 210 -0.02(-1.71%)
Aug 19, 2008 1.200 1.200 1.170 1.170 5,000 -0.03(-2.50%)
Aug 18, 2008 1.200 1.200 1.200 1.200 500 -0.05(-4.00%)
Aug 15, 2008 1.250 0 +0.00(+0.00%)
Aug 14, 2008 1.250 1.250 1.250 1.250 3,700 -0.01(-0.79%)
Aug 13, 2008 1.140 1.260 1.140 1.260 10,500 +0.02(+1.61%)
Aug 12, 2008 1.240 1.240 1.240 1.240 400 +0.09(+7.83%)
Aug 11, 2008 1.000 1.150 1.000 1.150 3,500 -0.09(-7.26%)
Aug 08, 2008 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Aug 07, 2008 1.050 1.250 1.050 1.240 10,400 +0.20(+19.23%)
Aug 06, 2008 1.040 1.040 1.040 1.040 1,500 +0.19(+22.35%)
Aug 05, 2008 1.100 1.120 0.8500 0.8500 12,100 +0.03(+3.66%)
Aug 04, 2008 0.8200 0.8200 0.8200 0.8200 100 +0.00(+0.00%)
Aug 01, 2008 0.8200 0.8200 0.8200 0.8200 100 -0.28(-25.45%)
Jul 31, 2008 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
Jul 30, 2008 1.100 1.100 1.100 1.100 400 +0.10(+10.00%)
Jul 29, 2008 1.000 1.000 1.000 1.000 1,000 -0.19(-15.97%)
Jul 28, 2008 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Jul 25, 2008 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Jul 24, 2008 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Jul 23, 2008 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Jul 22, 2008 0.9000 1.190 0.9000 1.190 3,500 -0.16(-11.85%)
Jul 21, 2008 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jul 18, 2008 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jul 17, 2008 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jul 16, 2008 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Jul 15, 2008 1.150 1.350 1.150 1.350 3,700 +0.00(+0.00%)
Jul 14, 2008 1.160 1.350 1.150 1.350 700 +0.10(+8.00%)
Jul 11, 2008 1.250 1.250 1.250 1.250 1,600 -0.08(-6.02%)
Jul 10, 2008 1.330 1.330 1.330 1.330 0 +0.00(+0.00%)
Jul 09, 2008 1.150 1.330 1.150 1.330 4,200 +0.03(+2.31%)
Jul 08, 2008 1.200 1.400 1.190 1.300 14,000 -0.19(-12.75%)
Jul 07, 2008 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
Jul 04, 2008 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
Jul 03, 2008 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
Jul 02, 2008 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
Jul 01, 2008 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
Jun 30, 2008 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
Jun 27, 2008 1.490 1.490 1.490 1.490 0 +0.00(+0.00%)
Jun 26, 2008 1.490 1.490 1.490 1.490 1,000 +0.09(+6.43%)
Jun 25, 2008 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 24, 2008 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 23, 2008 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 20, 2008 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 19, 2008 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 18, 2008 1.400 1.400 1.400 1.400 400 +0.00(+0.00%)
Jun 17, 2008 1.400 1.400 1.400 1.400 500 -0.02(-1.41%)
Jun 16, 2008 1.400 1.420 1.400 1.420 200 +0.07(+5.19%)
Jun 13, 2008 1.400 1.400 1.350 1.350 1,100 -0.15(-10.00%)
Jun 12, 2008 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
Jun 11, 2008 1.500 1.500 1.500 1.500 500 +0.20(+15.38%)
Jun 10, 2008 1.450 1.450 1.300 1.300 4,500 -0.15(-10.34%)
Jun 09, 2008 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Jun 06, 2008 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Jun 05, 2008 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Jun 04, 2008 1.450 1.450 1.450 1.450 0 +0.00(+0.00%)
Jun 03, 2008 1.450 1.450 1.450 1.450 0 +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.