Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

China Pharma Holdings (NY: CPHI )

0.2191 +0.0002 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.2244 0.2299 0.2130 0.2191 48,915 +0.00(+0.09%)
Aug 22, 2024 0.2013 0.2192 0.1958 0.2189 107,665 +0.02(+8.26%)
Aug 21, 2024 0.2100 0.2100 0.1950 0.2022 93,017 -0.01(-2.79%)
Aug 20, 2024 0.2000 0.2099 0.1978 0.2080 102,894 +0.01(+4.73%)
Aug 19, 2024 0.1921 0.2077 0.1835 0.1986 119,998 +0.00(+0.30%)
Aug 16, 2024 0.1860 0.2082 0.1764 0.1980 278,086 +0.01(+7.61%)
Aug 15, 2024 0.1710 0.1842 0.1710 0.1840 128,311 +0.01(+3.84%)
Aug 14, 2024 0.1840 0.1840 0.1710 0.1772 119,467 -0.01(-3.70%)
Aug 13, 2024 0.1850 0.1850 0.1734 0.1840 35,634 +0.01(+3.43%)
Aug 12, 2024 0.1861 0.1861 0.1751 0.1779 39,770 -0.00(-0.61%)
Aug 09, 2024 0.1750 0.1843 0.1750 0.1790 65,111 +0.00(+0.96%)
Aug 08, 2024 0.1830 0.1830 0.1705 0.1773 48,445 +0.00(+0.17%)
Aug 07, 2024 0.1800 0.1860 0.1702 0.1770 131,775 -0.00(-1.61%)
Aug 06, 2024 0.1840 0.1920 0.1714 0.1799 169,806 +0.00(+0.33%)
Aug 05, 2024 0.2060 0.2060 0.1700 0.1793 314,306 -0.02(-11.67%)
Aug 02, 2024 0.2094 0.2094 0.1878 0.2030 206,741 +0.00(+1.50%)
Aug 01, 2024 0.2000 0.2131 0.1940 0.2000 178,126 +0.00(+2.04%)
Jul 31, 2024 0.2100 0.2106 0.1915 0.1960 343,330 -0.02(-7.50%)
Jul 30, 2024 0.2446 0.2540 0.2010 0.2119 428,039 -0.03(-11.71%)
Jul 29, 2024 0.2550 0.2610 0.2350 0.2400 185,583 -0.01(-4.00%)
Jul 26, 2024 0.2476 0.2500 0.2429 0.2500 61,957 +0.00(+0.97%)
Jul 25, 2024 0.2550 0.2660 0.2425 0.2476 55,337 -0.01(-3.58%)
Jul 24, 2024 0.2560 0.2649 0.2501 0.2568 62,023 -0.00(-0.58%)
Jul 23, 2024 0.2500 0.2700 0.2484 0.2583 380,947 +0.00(+0.47%)
Jul 22, 2024 0.2600 0.2600 0.2482 0.2571 91,369 +0.00(+1.74%)
Jul 19, 2024 0.2520 0.2600 0.2425 0.2527 96,030 -0.00(-1.86%)
Jul 18, 2024 0.2649 0.2649 0.2525 0.2575 73,998 -0.01(-2.83%)
Jul 17, 2024 0.2689 0.2689 0.2603 0.2650 85,462 -0.00(-1.01%)
Jul 16, 2024 0.2700 0.2700 0.2607 0.2677 53,568 +0.00(+1.40%)
Jul 15, 2024 0.2500 0.2660 0.2500 0.2640 91,203 -0.00(-0.98%)
Jul 12, 2024 0.2690 0.2700 0.2576 0.2666 135,236 -0.00(-1.26%)
Jul 11, 2024 0.2600 0.2732 0.2564 0.2700 379,505 +0.01(+3.61%)
Jul 10, 2024 0.2574 0.2649 0.2500 0.2606 36,253 +0.00(+1.05%)
Jul 09, 2024 0.2511 0.2600 0.2501 0.2579 85,591 -0.00(-1.19%)
Jul 08, 2024 0.2600 0.2659 0.2470 0.2610 128,058 +0.00(+0.42%)
Jul 05, 2024 0.2500 0.2619 0.2500 0.2599 36,232 -0.00(-1.74%)
Jul 03, 2024 0.2590 0.2650 0.2462 0.2645 82,416 +0.01(+3.73%)
Jul 02, 2024 0.2590 0.2590 0.2485 0.2550 36,956 +0.01(+3.03%)
Jul 01, 2024 0.2540 0.2547 0.2416 0.2475 55,109 -0.00(-0.40%)
Jun 28, 2024 0.2530 0.2569 0.2471 0.2485 84,611 -0.01(-4.42%)
Jun 27, 2024 0.2520 0.2630 0.2500 0.2600 48,734 +0.00(+1.60%)
Jun 26, 2024 0.2500 0.2650 0.2500 0.2559 58,922 -0.01(-2.03%)
Jun 25, 2024 0.2500 0.2659 0.2465 0.2612 177,494 -0.00(-1.25%)
Jun 24, 2024 0.2300 0.2690 0.2350 0.2645 181,351 +0.02(+6.22%)
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%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.