Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Pharma Holdings (NY: CPHI )

0.3183 +0.0148 (+4.88%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Mar 28, 2024 0.4123 0.4123 0.3602 0.3711 135,852 -0.05(-12.68%)
Mar 27, 2024 0.3590 0.4250 0.3552 0.4250 147,380 +0.07(+19.55%)
Mar 26, 2024 0.4400 0.4400 0.3505 0.3555 273,825 -0.03(-7.25%)
Mar 25, 2024 0.4050 0.4050 0.3800 0.3833 118,979 -0.01(-1.97%)
Mar 22, 2024 0.3900 0.4099 0.3832 0.3910 260,629 +0.00(+0.23%)
Mar 21, 2024 0.3660 0.4099 0.3599 0.3901 715,250 +0.03(+8.39%)
Mar 20, 2024 0.3505 0.3670 0.3505 0.3599 75,034 -0.00(-1.15%)
Mar 19, 2024 0.3500 0.3690 0.3500 0.3641 34,651 -0.00(-1.14%)
Mar 18, 2024 0.3715 0.3784 0.3522 0.3683 77,871 -0.00(-0.99%)
Mar 15, 2024 0.3570 0.3720 0.3500 0.3720 65,553 +0.01(+3.53%)
Mar 14, 2024 0.3700 0.3860 0.3551 0.3593 104,589 -0.02(-4.16%)
Mar 13, 2024 0.3900 0.3900 0.3505 0.3749 595,063 -0.01(-2.62%)
Mar 12, 2024 0.3420 0.3999 0.3420 0.3850 588,257 +0.05(+14.72%)
Mar 11, 2024 0.3480 0.3600 0.3319 0.3356 223,040 -0.01(-2.27%)
Mar 08, 2024 0.3600 0.3600 0.3376 0.3434 283,084 -0.01(-3.27%)
Mar 07, 2024 0.3602 0.3680 0.3311 0.3550 501,576 -0.00(-0.56%)
Mar 06, 2024 0.3600 0.3690 0.3211 0.3570 781,837 +0.29(+417.39%)
Mar 05, 2024 0.0727 0.0767 0.0670 0.0690 2,959,915 -0.01(-8.00%)
Mar 04, 2024 0.0800 0.0800 0.0731 0.0750 1,015,313 -0.01(-7.41%)
Mar 01, 2024 0.0715 0.0850 0.0715 0.0810 4,532,207 +0.01(+10.96%)
Feb 29, 2024 0.0753 0.0777 0.0714 0.0730 2,712,867 -0.00(-0.41%)
Feb 28, 2024 0.0760 0.0760 0.0720 0.0733 3,993,461 +0.00(+1.81%)
Feb 27, 2024 0.0766 0.0795 0.0720 0.0720 2,407,138 -0.01(-11.00%)
Feb 26, 2024 0.0800 0.0894 0.0770 0.0809 2,774,716 -0.01(-8.07%)
Feb 23, 2024 0.0949 0.0949 0.0860 0.0880 1,748,117 -0.00(-2.65%)
Feb 22, 2024 0.0950 0.0980 0.0900 0.0904 1,328,417 -0.01(-9.60%)
Feb 21, 2024 0.0989 0.1000 0.0950 0.1000 909,635 -0.00(-1.96%)
Feb 20, 2024 0.0990 0.1020 0.0950 0.1020 1,560,676 -0.00(-0.97%)
Feb 16, 2024 0.1198 0.1198 0.0970 0.1030 5,087,427 -0.01(-6.36%)
Feb 15, 2024 0.0980 0.1170 0.0955 0.1100 9,854,145 +0.02(+16.77%)
Feb 14, 2024 0.0980 0.0980 0.0900 0.0942 1,812,223 +0.00(+3.06%)
Feb 13, 2024 0.0950 0.0950 0.0868 0.0914 1,825,884 -0.00(-3.38%)
Feb 12, 2024 0.0950 0.0958 0.0921 0.0946 2,880,938 +0.00(+0.21%)
Feb 09, 2024 0.0930 0.0975 0.0920 0.0944 1,259,267 -0.00(-1.67%)
Feb 08, 2024 0.0930 0.1000 0.0900 0.0960 3,434,965 +0.00(+5.03%)
Feb 07, 2024 0.0900 0.0914 0.0870 0.0914 961,279 +0.00(+1.56%)
Feb 06, 2024 0.0900 0.0930 0.0881 0.0900 764,350 -0.00(-2.17%)
Feb 05, 2024 0.0988 0.0988 0.0872 0.0920 694,669 +0.00(+1.10%)
Feb 02, 2024 0.0900 0.0970 0.0880 0.0910 1,858,269 +0.00(+5.20%)
Feb 01, 2024 0.0900 0.0942 0.0860 0.0865 2,468,052 -0.01(-5.98%)
Jan 31, 2024 0.0922 0.1031 0.0890 0.0920 4,316,377 -0.00(-0.65%)
Jan 30, 2024 0.1000 0.1000 0.0910 0.0926 1,578,479 -0.01(-7.95%)
Jan 29, 2024 0.0936 0.1050 0.0903 0.1006 4,148,090 +0.01(+7.48%)
Jan 26, 2024 0.0900 0.0949 0.0900 0.0936 4,315,826 -0.00(-0.43%)
Jan 25, 2024 0.0960 0.0970 0.0915 0.0940 375,751 -0.00(-1.36%)
Jan 24, 2024 0.0925 0.0975 0.0911 0.0953 450,396 +0.00(+2.36%)
Jan 23, 2024 0.0990 0.0990 0.0916 0.0931 266,604 +0.00(+1.75%)
Jan 22, 2024 0.0900 0.0930 0.0880 0.0915 651,626 -0.00(-1.61%)
Jan 19, 2024 0.0950 0.0993 0.0880 0.0930 1,272,342 -0.01(-5.20%)
Jan 18, 2024 0.0950 0.0990 0.0940 0.0981 495,503 +0.00(+1.76%)
Jan 17, 2024 0.0936 0.1010 0.0920 0.0964 921,136 +0.00(+1.37%)
Jan 16, 2024 0.1000 0.1017 0.0950 0.0951 900,726 -0.01(-7.67%)
Jan 12, 2024 0.0950 0.1099 0.0926 0.1030 2,803,667 +0.01(+8.42%)
Jan 11, 2024 0.0940 0.0989 0.0913 0.0950 846,301 +0.00(+0.53%)
Jan 10, 2024 0.1010 0.1010 0.0944 0.0945 818,623 -0.00(-4.55%)
Jan 09, 2024 0.0960 0.1010 0.0951 0.0990 855,280 +0.00(+2.06%)
Jan 08, 2024 0.1015 0.1054 0.0950 0.0970 881,963 -0.00(-4.06%)
Jan 05, 2024 0.1056 0.1088 0.1010 0.1011 1,025,936 -0.00(-4.17%)
Jan 04, 2024 0.1155 0.1155 0.1048 0.1055 880,096 -0.01(-10.44%)
Jan 03, 2024 0.1205 0.1205 0.1054 0.1178 970,691 +0.00(+0.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.