Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

China Pharma Holdings (NY: CPHI )

0.2700 UNCHANGED
Streaming Delayed Price Updated: 8:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 9.171 9.171 8.295 8.400 318,162 -1.04(-11.00%)
Mar 30, 2021 9.800 9.927 8.618 9.438 669,243 -1.96(-17.21%)
Mar 29, 2021 15.30 16.30 10.50 11.40 7,083,641 +3.08(+37.04%)
Mar 26, 2021 8.100 8.580 8.100 8.319 150,590 -0.08(-0.96%)
Mar 25, 2021 8.000 8.534 8.000 8.400 22,742 +0.10(+1.18%)
Mar 24, 2021 9.135 9.434 8.260 8.302 37,865 -1.03(-11.07%)
Mar 23, 2021 9.814 9.934 9.110 9.335 18,972 -0.47(-4.84%)
Mar 22, 2021 10.50 10.60 9.706 9.810 25,794 -0.59(-5.67%)
Mar 19, 2021 9.600 10.40 9.500 10.40 23,650 +0.71(+7.37%)
Mar 18, 2021 9.800 10.10 9.655 9.686 25,336 -0.41(-4.10%)
Mar 17, 2021 9.600 10.50 9.600 10.10 33,805 -0.10(-0.98%)
Mar 16, 2021 10.00 10.50 9.500 10.20 76,842 +0.30(+3.03%)
Mar 15, 2021 8.900 10.00 8.900 9.900 78,677 +0.87(+9.62%)
Mar 12, 2021 9.200 9.280 8.800 9.031 19,420 -0.17(-1.84%)
Mar 11, 2021 9.000 9.300 8.800 9.200 36,528 +0.20(+2.22%)
Mar 10, 2021 9.300 9.300 8.700 9.000 38,177 +0.10(+1.12%)
Mar 09, 2021 8.500 9.100 8.300 8.900 72,349 +0.60(+7.23%)
Mar 08, 2021 7.800 8.500 7.800 8.300 31,780 +0.51(+6.48%)
Mar 05, 2021 7.610 7.891 7.080 7.795 45,130 +0.09(+1.23%)
Mar 04, 2021 8.000 8.500 7.600 7.700 64,872 -1.10(-12.50%)
Mar 03, 2021 9.100 9.600 8.800 8.800 25,264 -0.45(-4.90%)
Mar 02, 2021 9.872 10.00 9.131 9.253 27,402 -0.65(-6.54%)
Mar 01, 2021 9.000 10.70 8.800 9.900 87,588 +1.03(+11.57%)
Feb 26, 2021 9.000 9.200 8.401 8.873 51,300 -0.33(-3.55%)
Feb 25, 2021 9.500 9.800 9.100 9.200 72,065 -0.80(-8.00%)
Feb 24, 2021 9.800 10.20 9.600 10.00 67,837 -0.10(-0.99%)
Feb 23, 2021 9.300 12.00 8.000 10.10 338,883 -0.10(-0.98%)
Feb 22, 2021 10.40 10.80 10.20 10.20 79,674 -0.90(-8.11%)
Feb 19, 2021 10.80 11.30 10.30 11.10 139,420 -0.30(-2.63%)
Feb 18, 2021 12.30 12.30 10.90 11.40 111,571 -1.40(-10.94%)
Feb 17, 2021 12.20 13.10 11.30 12.80 236,560 +0.50(+4.07%)
Feb 16, 2021 11.50 12.30 10.70 12.30 283,749 +0.90(+7.89%)
Feb 12, 2021 10.50 11.40 10.20 11.40 146,710 +0.70(+6.54%)
Feb 11, 2021 11.70 11.80 10.40 10.70 228,104 -1.20(-10.08%)
Feb 10, 2021 12.40 12.70 10.40 11.90 338,495 +1.00(+9.17%)
Feb 09, 2021 9.900 11.00 9.600 10.90 326,284 +1.60(+17.20%)
Feb 08, 2021 8.100 10.00 8.100 9.300 433,594 +1.11(+13.58%)
Feb 05, 2021 8.000 8.497 7.600 8.188 224,230 -0.31(-3.67%)
Feb 04, 2021 7.328 9.738 7.328 8.500 998,960 +1.20(+16.44%)
Feb 03, 2021 7.103 7.480 6.902 7.300 102,887 -0.05(-0.72%)
Feb 02, 2021 7.400 7.596 7.200 7.353 59,898 -0.05(-0.64%)
Feb 01, 2021 7.000 8.500 6.900 7.400 452,807 +0.29(+4.15%)
Jan 29, 2021 7.404 7.700 6.801 7.105 149,340 -0.19(-2.67%)
Jan 28, 2021 7.000 8.251 7.000 7.300 432,376 +0.39(+5.71%)
Jan 27, 2021 7.000 7.500 6.850 6.906 101,034 -0.61(-8.12%)
Jan 26, 2021 7.400 7.690 7.400 7.516 136,681 +0.22(+2.96%)
Jan 25, 2021 6.900 7.500 6.900 7.300 204,361 +0.46(+6.68%)
Jan 22, 2021 7.300 7.300 6.102 6.843 164,670 -0.53(-7.13%)
Jan 21, 2021 7.200 7.700 7.102 7.368 208,275 +0.27(+3.77%)
Jan 20, 2021 7.050 7.460 6.922 7.100 247,298 +0.14(+2.03%)
Jan 19, 2021 6.700 7.072 6.500 6.959 81,477 +0.20(+2.96%)
Jan 15, 2021 7.000 7.000 6.300 6.759 106,480 -0.19(-2.79%)
Jan 14, 2021 6.649 7.497 6.600 6.953 223,419 -0.20(-2.76%)
Jan 13, 2021 6.599 8.468 6.025 7.150 748,380 +0.65(+9.95%)
Jan 12, 2021 6.690 7.500 5.990 6.503 252,245 -0.10(-1.47%)
Jan 11, 2021 5.538 8.470 5.400 6.600 1,543,983 +1.29(+24.27%)
Jan 08, 2021 5.400 5.500 5.200 5.311 65,770 -0.14(-2.55%)
Jan 07, 2021 5.600 5.867 5.200 5.450 108,444 -0.22(-3.90%)
Jan 06, 2021 5.700 6.200 5.221 5.671 287,430 +0.10(+1.70%)
Jan 05, 2021 5.250 5.900 5.008 5.576 276,966 +0.68(+13.80%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.