Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Pharma Holdings, Inc. Common Stock (NY: CPHI )

0.2090 +0.0200 (+10.58%)
Official Closing Price Updated: 8:00 PM EST, Dec 26, 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 (%)
Dec 26, 2024 0.1888 0.2090 0.1840 0.2090 1,735,009 +0.02(+10.58%)
Dec 24, 2024 0.1746 0.1950 0.1726 0.1890 286,582 +0.01(+5.00%)
Dec 23, 2024 0.1700 0.1900 0.1628 0.1800 766,110 +0.01(+3.45%)
Dec 20, 2024 0.1740 0.1760 0.1520 0.1740 946,327 +0.02(+11.04%)
Dec 19, 2024 0.1900 0.1900 0.1518 0.1567 673,148 -0.02(-9.68%)
Dec 18, 2024 0.2000 0.2000 0.1716 0.1735 645,050 -0.02(-9.78%)
Dec 17, 2024 0.1730 0.1999 0.1570 0.1923 1,345,846 +0.03(+15.84%)
Dec 16, 2024 0.1900 0.1900 0.1300 0.1660 499,702 -0.01(-6.21%)
Dec 13, 2024 0.2000 0.2000 0.1650 0.1770 836,351 -0.01(-4.58%)
Dec 12, 2024 0.1910 0.1948 0.1821 0.1855 242,386 -0.01(-4.87%)
Dec 11, 2024 0.1936 0.2098 0.1849 0.1950 161,201 -0.00(-2.30%)
Dec 10, 2024 0.2037 0.2099 0.1926 0.1996 114,431 -0.01(-4.95%)
Dec 09, 2024 0.1980 0.2100 0.1963 0.2100 373,097 +0.01(+7.14%)
Dec 06, 2024 0.1900 0.1997 0.1878 0.1960 141,329 +0.00(+1.24%)
Dec 05, 2024 0.1950 0.2020 0.1910 0.1936 278,303 -0.00(-0.72%)
Dec 04, 2024 0.2068 0.2068 0.1800 0.1950 314,362 -0.01(-3.70%)
Dec 03, 2024 0.2000 0.2070 0.1959 0.2025 88,289 +0.00(+1.25%)
Dec 02, 2024 0.2000 0.2091 0.1955 0.2000 87,450 -0.00(-0.20%)
Nov 29, 2024 0.2040 0.2040 0.1943 0.2004 41,758 +0.00(+0.20%)
Nov 27, 2024 0.1965 0.2000 0.1929 0.2000 86,399 +0.00(+1.78%)
Nov 26, 2024 0.1920 0.1990 0.1841 0.1965 205,394 -0.01(-3.72%)
Nov 25, 2024 0.1900 0.2050 0.1843 0.2041 317,100 +0.01(+6.03%)
Nov 22, 2024 0.1990 0.2044 0.1914 0.1925 113,084 -0.01(-3.27%)
Nov 21, 2024 0.1919 0.2030 0.1900 0.1990 103,891 +0.01(+3.70%)
Nov 20, 2024 0.1940 0.1998 0.1850 0.1919 382,516 -0.00(-1.08%)
Nov 19, 2024 0.1876 0.2099 0.1805 0.1940 417,852 +0.01(+3.41%)
Nov 18, 2024 0.1800 0.1979 0.1833 0.1876 203,659 -0.00(-0.74%)
Nov 15, 2024 0.1973 0.2000 0.1805 0.1890 279,742 -0.01(-3.57%)
Nov 14, 2024 0.2025 0.2044 0.1950 0.1960 138,360 -0.01(-3.21%)
Nov 13, 2024 0.2000 0.2070 0.1930 0.2025 233,719 -0.00(-1.17%)
Nov 12, 2024 0.2000 0.2097 0.1800 0.2049 316,480 +0.00(+2.45%)
Nov 11, 2024 0.1910 0.2116 0.1900 0.2000 336,515 -0.00(-0.05%)
Nov 08, 2024 0.2259 0.2259 0.1851 0.2001 981,832 -0.03(-11.42%)
Nov 07, 2024 0.2350 0.2350 0.2130 0.2259 459,390 +0.01(+4.58%)
Nov 06, 2024 0.2400 0.2469 0.2140 0.2160 1,012,538 -0.03(-12.90%)
Nov 05, 2024 0.2455 0.2597 0.2411 0.2480 267,326 -0.01(-3.80%)
Nov 04, 2024 0.2488 0.2630 0.2450 0.2578 271,557 +0.00(+0.51%)
Nov 01, 2024 0.2600 0.2620 0.2510 0.2565 508,567 -0.00(-0.77%)
Oct 31, 2024 0.2567 0.2637 0.2428 0.2585 218,091 +0.00(+0.70%)
Oct 30, 2024 0.2500 0.2580 0.2403 0.2567 506,782 +0.00(+0.51%)
Oct 29, 2024 0.2443 0.2695 0.2304 0.2554 535,975 +0.01(+4.54%)
Oct 28, 2024 0.2370 0.2499 0.2291 0.2443 356,194 +0.01(+3.96%)
Oct 25, 2024 0.2367 0.2435 0.2350 0.2350 172,768 -0.01(-3.69%)
Oct 24, 2024 0.2413 0.2500 0.2351 0.2440 301,450 +0.00(+1.12%)
Oct 23, 2024 0.2479 0.2550 0.2401 0.2413 242,941 -0.01(-2.66%)
Oct 22, 2024 0.2310 0.2499 0.2303 0.2479 261,147 +0.01(+5.49%)
Oct 21, 2024 0.2490 0.2600 0.2310 0.2350 228,456 -0.01(-5.62%)
Oct 18, 2024 0.2460 0.2550 0.2407 0.2490 426,601 +0.00(+0.81%)
Oct 17, 2024 0.2600 0.2560 0.2354 0.2470 170,204 -0.00(-1.20%)
Oct 16, 2024 0.2345 0.2500 0.2303 0.2500 228,104 +0.02(+6.61%)
Oct 15, 2024 0.2500 0.2480 0.2281 0.2345 347,429 -0.01(-5.75%)
Oct 14, 2024 0.2399 0.2490 0.2332 0.2488 120,041 +0.01(+3.71%)
Oct 11, 2024 0.2350 0.2442 0.2203 0.2399 349,084 +0.00(+2.09%)
Oct 10, 2024 0.2321 0.2500 0.2310 0.2350 315,072 +0.00(+0.73%)
Oct 09, 2024 0.2350 0.2518 0.2222 0.2333 178,303 -0.01(-2.83%)
Oct 08, 2024 0.2700 0.2719 0.2350 0.2401 544,378 -0.03(-11.01%)
Oct 07, 2024 0.2550 0.2790 0.2500 0.2698 967,465 +0.02(+8.40%)
Oct 04, 2024 0.2630 0.2708 0.2432 0.2489 272,945 -0.01(-3.86%)
Oct 03, 2024 0.2500 0.2590 0.2207 0.2589 1,375,711 +0.00(+0.74%)
Oct 02, 2024 0.2233 0.2590 0.2233 0.2570 1,244,208 +0.03(+15.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.