Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

China Pharma Holdings (NY: CPHI )

0.2259 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 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 (%)
Sep 18, 2024 0.2090 0.2280 0.2073 0.2259 230,776 -0.00(-0.04%)
Sep 17, 2024 0.2006 0.2282 0.2006 0.2260 296,083 +0.03(+16.49%)
Sep 16, 2024 0.2229 0.2229 0.1922 0.1940 302,395 -0.04(-15.58%)
Sep 13, 2024 0.2260 0.2323 0.2045 0.2298 256,016 -0.00(-1.37%)
Sep 12, 2024 0.2288 0.2350 0.2038 0.2330 877,874 -0.00(-1.10%)
Sep 11, 2024 0.1930 0.2421 0.1750 0.2356 1,861,447 +0.05(+25.65%)
Sep 10, 2024 0.1849 0.1875 0.1776 0.1875 222,395 +0.01(+4.05%)
Sep 09, 2024 0.1772 0.1840 0.1722 0.1802 24,464 +0.00(+1.69%)
Sep 06, 2024 0.1760 0.1822 0.1710 0.1772 99,156 +0.00(+1.14%)
Sep 05, 2024 0.1800 0.1988 0.1750 0.1752 278,165 -0.02(-10.11%)
Sep 04, 2024 0.1900 0.1996 0.1900 0.1949 258,026 +0.01(+3.07%)
Sep 03, 2024 0.2100 0.2063 0.1836 0.1891 119,590 -0.01(-6.34%)
Aug 30, 2024 0.2049 0.2090 0.1959 0.2019 40,005 -0.01(-3.40%)
Aug 29, 2024 0.2000 0.2190 0.1930 0.2090 139,334 +0.01(+4.55%)
Aug 28, 2024 0.2086 0.2086 0.1911 0.1999 52,775 -0.01(-4.35%)
Aug 27, 2024 0.2300 0.2300 0.2011 0.2090 56,354 -0.01(-2.34%)
Aug 26, 2024 0.2260 0.2260 0.2050 0.2140 69,984 -0.01(-2.33%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.