Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cipher Pharmaceuticals Inc
(OP:
CPHRF
)
6.500
UNCHANGED
Streaming Delayed Price
Updated: 2:09 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
1.101
1.101
1.080
1.080
4,200
-0.01(-0.92%)
Apr 29, 2021
1.100
1.100
1.030
1.090
4,803
+0.01(+0.97%)
Apr 28, 2021
1.050
1.080
1.050
1.079
9,752
+0.03(+2.81%)
Apr 27, 2021
1.020
1.050
1.010
1.050
2,800
+0.03(+2.94%)
Apr 26, 2021
1.065
1.065
0.9928
1.020
2,030
-0.02(-1.92%)
Apr 22, 2021
1.040
1.040
1.040
0
-0.03(-2.80%)
Apr 21, 2021
1.070
1.070
1.070
1.070
1,000
+0.00(+0.00%)
Apr 19, 2021
1.070
1.070
1.070
0
-0.01(-1.13%)
Apr 16, 2021
1.082
1.082
1.082
1.082
200
-0.01(-0.63%)
Apr 15, 2021
1.089
1.089
1.089
1.089
505
+0.03(+2.75%)
Apr 14, 2021
1.060
1.060
1.060
1.060
1,002
+0.03(+2.52%)
Apr 13, 2021
1.034
1.034
1.034
1.034
2,501
-0.05(-4.27%)
Apr 12, 2021
1.075
1.080
1.075
1.080
1,002
+0.00(+0.00%)
Apr 09, 2021
0.9827
1.080
0.9827
1.080
11,700
+0.01(+0.47%)
Apr 08, 2021
1.083
1.083
1.012
1.075
6,231
-0.05(-4.02%)
Apr 06, 2021
1.120
1.120
1.120
0
-0.05(-4.27%)
Apr 05, 2021
1.080
1.170
1.080
1.170
17,176
+0.09(+8.33%)
Apr 01, 2021
1.050
1.100
1.049
1.080
47,600
+0.06(+5.39%)
Mar 31, 2021
0.9715
1.030
0.9715
1.025
54,830
+0.03(+3.52%)
Mar 30, 2021
0.9900
1.000
0.9890
0.9900
58,359
+0.01(+1.05%)
Mar 29, 2021
0.9800
0.9900
0.9797
0.9797
21,132
+0.06(+6.71%)
Mar 26, 2021
0.9300
0.9360
0.9181
0.9181
12,700
+0.02(+2.01%)
Mar 25, 2021
0.9095
0.9300
0.8500
0.9000
11,895
-0.02(-2.17%)
Mar 24, 2021
0.9400
0.9500
0.9200
0.9200
34,486
-0.01(-0.76%)
Mar 23, 2021
0.9800
1.020
0.9000
0.9270
61,263
-0.05(-5.41%)
Mar 22, 2021
0.9002
0.9800
0.9000
0.9800
43,682
+0.09(+10.11%)
Mar 19, 2021
0.8000
0.8900
0.8000
0.8900
26,900
+0.13(+17.11%)
Mar 18, 2021
0.7600
0.7600
0.7584
0.7600
4,500
+0.00(+0.29%)
Mar 16, 2021
0.7578
0.7578
0.7578
0
+0.00(+0.22%)
Mar 15, 2021
0.7566
0.7575
0.7561
0.7561
1,059
+0.05(+6.49%)
Mar 12, 2021
0.6900
0.7150
0.6656
0.7100
5,200
+0.02(+2.90%)
Mar 11, 2021
0.7200
0.7200
0.6900
0.6900
1,950
-0.03(-4.17%)
Mar 10, 2021
0.7200
0.7200
0.7200
0.7200
1,000
+0.03(+4.35%)
Mar 09, 2021
0.6900
0.6900
0.6900
25
+0.00(+0.00%)
Mar 08, 2021
0.6900
0.6900
0.6900
0.6900
1,435
+0.00(+0.00%)
Mar 05, 2021
0.6924
0.7050
0.6800
0.6900
7,900
-0.03(-4.17%)
Mar 03, 2021
0.7200
0.7200
0.7200
0
+0.00(+0.00%)
Mar 02, 2021
0.7178
0.7200
0.7178
0.7200
5,000
-0.03(-3.47%)
Mar 01, 2021
0.7459
0.7459
0.7459
0.7459
150
+0.02(+3.21%)
Feb 26, 2021
0.7227
0.7231
0.7227
0.7227
600
-0.02(-2.57%)
Feb 25, 2021
0.7418
0.7418
0.7418
0.7418
700
-0.01(-0.82%)
Feb 24, 2021
0.7621
0.7621
0.7479
0.7479
1,660
-0.00(-0.28%)
Feb 23, 2021
0.7500
0.7651
0.7500
0.7500
5,174
-0.02(-2.60%)
Feb 22, 2021
0.7700
0.7754
0.7700
0.7700
3,588
-0.01(-1.36%)
Feb 19, 2021
0.7500
0.7881
0.7500
0.7806
2,100
+0.00(+0.37%)
Feb 18, 2021
0.7746
0.8000
0.7746
0.7777
1,310
+0.03(+3.62%)
Feb 17, 2021
0.7505
0.7505
0.7505
0.7505
143
+0.00(+0.07%)
Feb 16, 2021
0.7500
0.7500
0.7500
96
+0.00(+0.00%)
Feb 12, 2021
0.7596
0.7596
0.7500
0.7500
17,900
-0.02(-2.60%)
Feb 11, 2021
0.7700
0.7700
0.7700
0.7700
106
+0.00(+0.06%)
Feb 10, 2021
0.7690
0.7698
0.7690
0.7695
750
+0.03(+3.39%)
Feb 09, 2021
0.7269
0.7443
0.7269
0.7443
3,296
-0.01(-0.67%)
Feb 08, 2021
0.7407
0.8900
0.7407
0.7493
878
+0.02(+2.32%)
Feb 05, 2021
0.7300
0.7323
0.7300
0.7323
1,500
+0.01(+1.01%)
Feb 04, 2021
0.7200
0.7250
0.7200
0.7250
4,000
+0.01(+0.69%)
Feb 03, 2021
0.7000
0.7250
0.7000
0.7200
9,502
+0.03(+4.35%)
Feb 02, 2021
0.6940
0.7000
0.6900
0.6900
12,337
-0.01(-1.43%)
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
.