Skip to main content

China Pharma Holdings (NY: CPHI )

0.2490 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.2500 0.2500 0.2390 0.2490 94,719 +0.00(+1.38%)
Jun 20, 2024 0.2500 0.2528 0.2407 0.2456 182,962 +0.01(+3.63%)
Jun 18, 2024 0.2505 0.2505 0.2350 0.2370 146,442 -0.01(-5.12%)
Jun 17, 2024 0.2579 0.2725 0.2362 0.2498 133,014 -0.01(-3.14%)
Jun 14, 2024 0.2660 0.2700 0.2561 0.2579 143,933 -0.02(-5.84%)
Jun 13, 2024 0.2820 0.2820 0.2611 0.2739 102,595 +0.00(+1.44%)
Jun 12, 2024 0.2600 0.2869 0.2610 0.2700 456,368 +0.00(+0.33%)
Jun 11, 2024 0.2790 0.2799 0.2610 0.2691 252,209 +0.00(+0.60%)
Jun 10, 2024 0.2700 0.2700 0.2603 0.2675 77,702 -0.00(-0.67%)
Jun 07, 2024 0.2740 0.2849 0.2601 0.2693 230,426 -0.01(-3.13%)
Jun 06, 2024 0.2836 0.2898 0.2651 0.2780 425,544 -0.00(-1.07%)
Jun 05, 2024 0.2700 0.2880 0.2651 0.2810 198,060 +0.01(+2.86%)
Jun 04, 2024 0.2900 0.2900 0.2649 0.2732 469,814 -0.01(-2.08%)
Jun 03, 2024 0.2959 0.2969 0.2587 0.2790 740,246 -0.02(-5.71%)
May 31, 2024 0.2830 0.2978 0.2825 0.2959 130,261 +0.00(+1.51%)
May 30, 2024 0.2994 0.3148 0.2866 0.2915 366,824 -0.01(-2.83%)
May 29, 2024 0.2900 0.3050 0.2869 0.3000 342,629 +0.01(+1.73%)
May 28, 2024 0.3040 0.3040 0.2801 0.2949 389,085 +0.00(+0.07%)
May 24, 2024 0.3200 0.3200 0.2849 0.2947 304,494 -0.00(-0.10%)
May 23, 2024 0.3200 0.3200 0.2925 0.2950 234,731 -0.02(-6.79%)
May 22, 2024 0.3000 0.3279 0.2900 0.3165 702,207 +0.00(+1.28%)
May 21, 2024 0.3200 0.3390 0.3000 0.3125 1,331,778 -0.04(-12.46%)
May 20, 2024 0.3880 0.4100 0.3366 0.3570 2,966,004 +0.03(+8.87%)
May 17, 2024 0.3784 0.3880 0.2860 0.3279 6,367,560 -0.00(-1.35%)
May 16, 2024 0.3350 0.3400 0.3090 0.3324 165,126 +0.01(+3.78%)
May 15, 2024 0.3230 0.3250 0.3123 0.3203 103,500 -0.01(-1.90%)
May 14, 2024 0.3110 0.3379 0.3110 0.3265 276,114 +0.00(+1.18%)
May 13, 2024 0.3380 0.3380 0.3110 0.3227 49,374 +0.00(+0.34%)
May 10, 2024 0.3036 0.3288 0.3035 0.3216 227,146 +0.01(+3.34%)
May 09, 2024 0.3055 0.3229 0.3050 0.3112 117,778 -0.00(-1.17%)
May 08, 2024 0.3100 0.3200 0.3055 0.3149 251,310 -0.00(-0.03%)
May 07, 2024 0.3300 0.3309 0.3105 0.3150 165,654 -0.00(-1.53%)
May 06, 2024 0.3275 0.3275 0.3050 0.3199 130,140 +0.00(+0.50%)
May 03, 2024 0.3119 0.3240 0.3003 0.3183 183,851 +0.01(+4.88%)
May 02, 2024 0.3042 0.3114 0.2867 0.3035 201,625 +0.01(+3.73%)
May 01, 2024 0.2978 0.3180 0.2901 0.2926 81,022 -0.01(-4.72%)
Apr 30, 2024 0.2968 0.3140 0.2901 0.3071 90,618 +0.00(+0.36%)
Apr 29, 2024 0.3027 0.3248 0.2812 0.3060 289,513 +0.00(+1.22%)
Apr 26, 2024 0.3085 0.3249 0.3023 0.3023 233,061 -0.02(-7.27%)
Apr 25, 2024 0.3055 0.3358 0.2964 0.3260 191,612 +0.01(+3.49%)
Apr 24, 2024 0.3299 0.3678 0.2710 0.3150 1,114,202 -0.00(-0.76%)
Apr 23, 2024 0.3180 0.3249 0.3020 0.3174 230,512 -0.00(-0.03%)
Apr 22, 2024 0.3280 0.3334 0.3101 0.3175 133,878 -0.00(-0.03%)
Apr 19, 2024 0.3490 0.3490 0.3070 0.3176 437,816 -0.01(-3.08%)
Apr 18, 2024 0.3490 0.3490 0.3025 0.3277 598,993 -0.01(-2.53%)
Apr 17, 2024 0.3360 0.3598 0.3230 0.3362 1,100,111 +0.00(+1.17%)
Apr 16, 2024 0.3540 0.4089 0.3320 0.3323 3,461,019 -0.02(-6.39%)
Apr 15, 2024 0.3578 0.3800 0.3501 0.3550 93,750 -0.01(-3.77%)
Apr 12, 2024 0.3590 0.3850 0.3501 0.3689 399,368 -0.00(-0.32%)
Apr 11, 2024 0.3708 0.3862 0.3551 0.3701 309,694 +0.01(+4.19%)
Apr 10, 2024 0.3332 0.3790 0.3332 0.3552 188,173 -0.02(-6.53%)
Apr 09, 2024 0.3600 0.3862 0.3563 0.3800 101,124 +0.03(+7.25%)
Apr 08, 2024 0.3500 0.3582 0.3231 0.3543 192,347 +0.04(+11.14%)
Apr 05, 2024 0.3400 0.3585 0.3188 0.3188 146,615 -0.02(-6.65%)
Apr 04, 2024 0.3600 0.3726 0.3410 0.3415 120,424 -0.02(-5.14%)
Apr 03, 2024 0.3725 0.3859 0.3600 0.3600 222,146 -0.01(-3.59%)
Apr 02, 2024 0.3711 0.3900 0.3711 0.3734 46,028 +0.00(+0.21%)
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.