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 (%)
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%)
Jan 02, 2024 0.1230 0.1270 0.1151 0.1167 464,995 -0.00(-3.55%)
Dec 29, 2023 0.1280 0.1376 0.1030 0.1210 7,315,065 -0.00(-0.82%)
Dec 28, 2023 0.1240 0.1240 0.1128 0.1220 539,885 +0.00(+3.39%)
Dec 27, 2023 0.1100 0.1180 0.1100 0.1180 531,020 +0.00(+1.55%)
Dec 26, 2023 0.1189 0.1190 0.1100 0.1162 579,877 +0.00(+0.43%)
Dec 22, 2023 0.1080 0.1240 0.1060 0.1157 1,729,641 +0.01(+6.24%)
Dec 21, 2023 0.1052 0.1099 0.1030 0.1089 1,560,561 +0.01(+8.68%)
Dec 20, 2023 0.0981 0.1073 0.0980 0.1002 750,527 -0.01(-8.91%)
Dec 19, 2023 0.1010 0.1108 0.0950 0.1100 899,162 +0.02(+16.53%)
Dec 18, 2023 0.1130 0.1130 0.0944 0.0944 314,682 -0.02(-14.95%)
Dec 15, 2023 0.1149 0.1149 0.1060 0.1110 573,201 +0.00(+1.00%)
Dec 14, 2023 0.1030 0.1136 0.1020 0.1099 910,736 +0.01(+9.79%)
Dec 13, 2023 0.0999 0.1050 0.0962 0.1001 566,514 +0.00(+0.20%)
Dec 12, 2023 0.1000 0.1040 0.0970 0.0999 1,256,719 -0.00(-1.28%)
Dec 11, 2023 0.1100 0.1112 0.0999 0.1012 2,409,986 -0.01(-12.00%)
Dec 08, 2023 0.1180 0.1245 0.1081 0.1150 1,597,159 -0.00(-3.36%)
Dec 07, 2023 0.1225 0.1266 0.1180 0.1190 961,697 +0.00(+0.85%)
Dec 06, 2023 0.1250 0.1266 0.1163 0.1180 1,251,048 -0.01(-5.14%)
Dec 05, 2023 0.1286 0.1440 0.1133 0.1244 3,477,087 -0.01(-4.31%)
Dec 04, 2023 0.1250 0.1420 0.1250 0.1300 2,907,622 +0.01(+4.08%)
Dec 01, 2023 0.1100 0.1370 0.1060 0.1249 4,594,300 +0.01(+10.43%)
Nov 30, 2023 0.1200 0.1488 0.1110 0.1131 8,785,565 -0.02(-12.93%)
Nov 29, 2023 0.1900 0.2315 0.1114 0.1299 105,591,104 +0.03(+30.16%)
Nov 28, 2023 0.1060 0.1133 0.0980 0.0998 1,070,697 -0.01(-4.95%)
Nov 27, 2023 0.0999 0.1190 0.0980 0.1050 3,308,623 +0.01(+7.80%)
Nov 24, 2023 0.0940 0.1031 0.0910 0.0974 909,540 +0.00(+2.63%)
Nov 22, 2023 0.0900 0.0980 0.0892 0.0949 376,029 +0.00(+3.26%)
Nov 21, 2023 0.0940 0.0960 0.0880 0.0919 321,488 -0.00(-3.16%)
Nov 20, 2023 0.1000 0.0980 0.0900 0.0949 491,418 +0.01(+5.92%)
Nov 17, 2023 0.0980 0.0980 0.0860 0.0896 575,079 -0.00(-3.14%)
Nov 16, 2023 0.0960 0.0980 0.0923 0.0925 230,034 -0.00(-3.65%)
Nov 15, 2023 0.1000 0.1060 0.0920 0.0960 601,514 +0.00(+1.05%)
Nov 14, 2023 0.0931 0.0981 0.0900 0.0950 378,907 +0.00(+2.15%)
Nov 13, 2023 0.0920 0.0960 0.0883 0.0930 331,928 +0.00(+4.14%)
Nov 10, 2023 0.0892 0.0948 0.0872 0.0893 394,788 -0.00(-2.93%)
Nov 09, 2023 0.1000 0.1010 0.0832 0.0920 700,140 -0.00(-1.08%)
Nov 08, 2023 0.1000 0.1000 0.0920 0.0930 492,578 -0.01(-5.30%)
Nov 07, 2023 0.1050 0.1053 0.0947 0.0982 646,615 -0.01(-5.12%)
Nov 06, 2023 0.1000 0.1035 0.0955 0.1035 708,438 +0.01(+8.83%)
Nov 03, 2023 0.0949 0.0973 0.0900 0.0951 453,622 -0.00(-0.73%)
Nov 02, 2023 0.0990 0.0990 0.0853 0.0958 1,416,849 +0.00(+2.02%)
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.