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

Cipher Pharmaceuticals Inc (TSX: CPH )

14.61 -0.51 (-3.37%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 29, 2020 1.200 1.200 1.200 0 +0.01(+0.84%)
Jun 26, 2020 1.160 1.200 1.150 1.190 3,201 -0.03(-2.46%)
Jun 25, 2020 1.210 1.240 1.210 1.220 23,875 +0.01(+0.83%)
Jun 24, 2020 1.170 1.210 1.170 1.210 5,700 +0.00(+0.00%)
Jun 23, 2020 1.160 1.220 1.130 1.210 56,476 +0.07(+6.14%)
Jun 22, 2020 1.120 1.150 1.120 1.140 3,255 -0.04(-3.39%)
Jun 19, 2020 1.190 1.190 1.140 1.180 7,458 +0.02(+1.72%)
Jun 18, 2020 1.190 1.190 1.160 1.160 12,337 -0.05(-4.13%)
Jun 17, 2020 1.170 1.210 1.170 1.210 29,736 +0.05(+4.31%)
Jun 16, 2020 1.190 1.210 1.150 1.160 25,719 -0.02(-1.69%)
Jun 15, 2020 1.160 1.180 1.110 1.180 16,740 +0.03(+2.61%)
Jun 12, 2020 1.170 1.180 1.150 1.150 23,610 -0.02(-1.71%)
Jun 11, 2020 1.200 1.200 1.160 1.170 18,924 -0.06(-4.88%)
Jun 10, 2020 1.200 1.230 1.200 1.230 6,530 +0.00(+0.00%)
Jun 09, 2020 1.230 1.230 1.200 1.230 17,113 +0.01(+0.82%)
Jun 08, 2020 1.230 1.230 1.150 1.220 88,247 +0.01(+0.83%)
Jun 05, 2020 1.220 1.230 1.200 1.210 41,288 +0.01(+0.83%)
Jun 04, 2020 1.190 1.220 1.180 1.200 32,050 -0.01(-0.83%)
Jun 03, 2020 1.200 1.210 1.200 1.210 10,980 -0.01(-0.82%)
Jun 02, 2020 1.230 1.230 1.200 1.220 42,800 -0.05(-3.94%)
Jun 01, 2020 1.240 1.290 1.230 1.270 56,175 +0.04(+3.25%)
May 29, 2020 1.270 1.270 1.230 1.230 32,400 -0.04(-3.15%)
May 28, 2020 1.290 1.290 1.270 1.270 3,909 +0.02(+1.60%)
May 27, 2020 1.250 1.270 1.250 1.250 11,898 -0.01(-0.79%)
May 26, 2020 1.320 1.340 1.260 1.260 42,561 -0.05(-3.82%)
May 25, 2020 1.220 1.310 1.220 1.310 23,775 +0.06(+4.80%)
May 22, 2020 1.300 1.300 1.250 1.250 13,450 -0.04(-3.10%)
May 21, 2020 1.280 1.300 1.280 1.290 23,150 -0.01(-0.77%)
May 20, 2020 1.260 1.310 1.260 1.300 86,020 +0.04(+3.17%)
May 19, 2020 1.200 1.320 1.200 1.260 110,925 +0.08(+6.78%)
May 15, 2020 1.180 1.180 1.180 0 +0.05(+4.42%)
May 14, 2020 1.230 1.230 1.120 1.130 44,050 -0.07(-5.83%)
May 13, 2020 1.240 1.300 1.180 1.200 131,047 -0.05(-4.00%)
May 12, 2020 1.320 1.350 1.190 1.250 160,020 -0.04(-3.10%)
May 11, 2020 1.160 1.300 1.160 1.290 254,884 +0.10(+8.40%)
May 08, 2020 1.150 1.200 1.070 1.190 470,368 +0.29(+32.22%)
May 07, 2020 0.9000 0.9300 0.8400 0.9000 14,659 +0.06(+7.14%)
May 06, 2020 0.9000 0.9000 0.8400 0.8400 33,185 -0.09(-9.68%)
May 05, 2020 0.9300 0.9400 0.9100 0.9300 12,519 -0.03(-3.12%)
May 04, 2020 0.9300 0.9600 0.9000 0.9600 16,100 +0.06(+6.67%)
May 01, 2020 0.9200 0.9500 0.9000 0.9000 25,020 -0.05(-5.26%)
Apr 30, 2020 0.9000 0.9500 0.9000 0.9500 16,480 +0.03(+3.26%)
Apr 29, 2020 0.9200 0.9200 0.8800 0.9200 33,250 +0.00(+0.00%)
Apr 28, 2020 0.8700 0.9300 0.8600 0.9200 51,079 +0.06(+6.98%)
Apr 27, 2020 0.8400 0.8600 0.8300 0.8600 23,559 +0.00(+0.00%)
Apr 24, 2020 0.8300 0.8600 0.8300 0.8600 25,034 +0.01(+1.18%)
Apr 23, 2020 0.8200 0.8500 0.8200 0.8500 19,458 +0.02(+2.41%)
Apr 22, 2020 0.8800 0.8800 0.7800 0.8300 36,475 +0.01(+1.22%)
Apr 21, 2020 0.7900 0.8300 0.7800 0.8200 32,060 +0.09(+12.33%)
Apr 20, 2020 0.7300 0.7700 0.7300 0.7300 4,810 -0.01(-1.35%)
Apr 17, 2020 0.7900 0.8000 0.7100 0.7400 49,070 -0.02(-2.63%)
Apr 16, 2020 0.7700 0.7800 0.7600 0.7600 9,570 -0.02(-2.56%)
Apr 15, 2020 0.7600 0.8100 0.7600 0.7800 12,802 +0.06(+8.33%)
Apr 14, 2020 0.7600 0.7700 0.7200 0.7200 51,309 -0.01(-1.37%)
Apr 13, 2020 0.7600 0.7700 0.7000 0.7300 68,677 -0.03(-3.95%)
Apr 09, 2020 0.7600 0.7600 0.7600 0 +0.04(+5.56%)
Apr 08, 2020 0.7000 0.7500 0.7000 0.7200 33,100 +0.03(+4.35%)
Apr 07, 2020 0.6500 0.7000 0.6400 0.6900 62,500 +0.04(+6.15%)
Apr 06, 2020 0.6900 0.6900 0.6500 0.6500 47,500 -0.03(-4.41%)
Apr 03, 2020 0.6500 0.6800 0.6500 0.6800 24,100 -0.03(-4.23%)
Apr 02, 2020 0.7000 0.7100 0.6200 0.7100 32,246 +0.02(+2.90%)
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.