Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

China Pharma Holdings (NY: CPHI )

0.2590 +0.0090 (+3.60%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jul 22, 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 (%)
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%)
Jun 03, 2024 0.2959 0.2969 0.2587 0.2790 740,246 -0.02(-5.71%)
May 31, 2024 0.2830 0.2978 0.2825 0.2959 130,261 +0.00(+1.51%)
May 30, 2024 0.2994 0.3148 0.2866 0.2915 366,824 -0.01(-2.83%)
May 29, 2024 0.2900 0.3050 0.2869 0.3000 342,629 +0.01(+1.73%)
May 28, 2024 0.3040 0.3040 0.2801 0.2949 389,085 +0.00(+0.07%)
May 24, 2024 0.3200 0.3200 0.2849 0.2947 304,494 -0.00(-0.10%)
May 23, 2024 0.3200 0.3200 0.2925 0.2950 234,731 -0.02(-6.79%)
May 22, 2024 0.3000 0.3279 0.2900 0.3165 702,207 +0.00(+1.28%)
May 21, 2024 0.3200 0.3390 0.3000 0.3125 1,331,778 -0.04(-12.46%)
May 20, 2024 0.3880 0.4100 0.3366 0.3570 2,966,004 +0.03(+8.87%)
May 17, 2024 0.3784 0.3880 0.2860 0.3279 6,367,560 -0.00(-1.35%)
May 16, 2024 0.3350 0.3400 0.3090 0.3324 165,126 +0.01(+3.78%)
May 15, 2024 0.3230 0.3250 0.3123 0.3203 103,500 -0.01(-1.90%)
May 14, 2024 0.3110 0.3379 0.3110 0.3265 276,114 +0.00(+1.18%)
May 13, 2024 0.3380 0.3380 0.3110 0.3227 49,374 +0.00(+0.34%)
May 10, 2024 0.3036 0.3288 0.3035 0.3216 227,146 +0.01(+3.34%)
May 09, 2024 0.3055 0.3229 0.3050 0.3112 117,778 -0.00(-1.17%)
May 08, 2024 0.3100 0.3200 0.3055 0.3149 251,310 -0.00(-0.03%)
May 07, 2024 0.3300 0.3309 0.3105 0.3150 165,654 -0.00(-1.53%)
May 06, 2024 0.3275 0.3275 0.3050 0.3199 130,140 +0.00(+0.50%)
May 03, 2024 0.3119 0.3240 0.3003 0.3183 183,851 +0.01(+4.88%)
May 02, 2024 0.3042 0.3114 0.2867 0.3035 201,625 +0.01(+3.73%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.