Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

China Pharma Holdings (NY: CPHI )

0.2959 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 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 31, 2020 4.458 4.458 4.458 28,431 -0.14(-3.09%)
Dec 30, 2020 4.700 4.800 4.600 4.600 28,431 -0.05(-1.08%)
Dec 29, 2020 4.700 5.100 4.559 4.650 70,409 -0.35(-7.00%)
Dec 28, 2020 4.500 5.200 4.400 5.000 197,185 +0.53(+11.73%)
Dec 24, 2020 4.795 4.795 4.475 4.475 21,360 -0.23(-4.79%)
Dec 23, 2020 4.200 4.800 4.200 4.700 149,696 +0.50(+11.90%)
Dec 22, 2020 4.300 4.400 4.200 4.200 24,439 -0.05(-1.18%)
Dec 21, 2020 4.230 4.396 4.200 4.250 20,139 -0.07(-1.62%)
Dec 18, 2020 4.400 4.500 4.320 4.320 27,150 -0.07(-1.64%)
Dec 17, 2020 4.430 4.480 4.321 4.392 23,045 -0.06(-1.30%)
Dec 16, 2020 4.406 4.810 4.160 4.450 117,225 +0.05(+1.16%)
Dec 15, 2020 4.575 4.588 4.330 4.399 17,330 -0.10(-2.24%)
Dec 14, 2020 4.587 4.600 4.331 4.500 22,633 -0.00(-0.04%)
Dec 11, 2020 4.325 4.590 4.325 4.502 28,210 +0.18(+4.21%)
Dec 10, 2020 4.447 4.451 4.300 4.320 28,895 -0.08(-1.82%)
Dec 09, 2020 4.600 4.700 4.400 4.400 28,171 -0.12(-2.76%)
Dec 08, 2020 4.430 4.750 4.350 4.525 58,132 +0.06(+1.23%)
Dec 07, 2020 4.571 4.629 4.400 4.470 53,560 -0.16(-3.48%)
Dec 04, 2020 4.701 4.900 4.400 4.631 77,220 -0.15(-3.10%)
Dec 03, 2020 5.200 5.200 4.620 4.779 95,123 -0.22(-4.42%)
Dec 02, 2020 5.100 5.600 4.700 5.000 240,158 -0.34(-6.33%)
Dec 01, 2020 4.518 5.390 4.300 5.338 246,892 +1.04(+24.14%)
Nov 30, 2020 4.700 4.700 4.200 4.300 96,564 -0.42(-8.96%)
Nov 27, 2020 4.865 4.865 4.600 4.723 49,030 -0.14(-2.92%)
Nov 25, 2020 5.300 5.600 4.636 4.865 158,740 -0.58(-10.73%)
Nov 24, 2020 4.190 5.980 4.000 5.450 356,782 +1.16(+27.07%)
Nov 23, 2020 4.240 4.400 4.050 4.289 32,737 +0.09(+2.09%)
Nov 20, 2020 4.200 4.270 4.015 4.201 23,970 +0.00(+0.02%)
Nov 19, 2020 4.300 4.300 4.000 4.200 29,307 +0.04(+0.96%)
Nov 18, 2020 4.050 4.288 4.006 4.160 13,164 +0.05(+1.22%)
Nov 17, 2020 3.800 4.291 3.800 4.110 26,248 +0.11(+2.75%)
Nov 16, 2020 4.000 4.100 3.900 4.000 22,321 -0.04(-0.99%)
Nov 13, 2020 3.906 4.081 3.906 4.040 9,980 -0.04(-1.00%)
Nov 12, 2020 4.080 4.200 3.905 4.081 21,540 -0.02(-0.46%)
Nov 11, 2020 4.200 4.201 4.000 4.100 16,750 +0.03(+0.86%)
Nov 10, 2020 4.100 4.171 3.910 4.065 29,092 +0.16(+3.96%)
Nov 09, 2020 4.000 4.146 3.877 3.910 24,770 +0.04(+1.09%)
Nov 06, 2020 3.701 4.000 3.701 3.868 22,450 -0.03(-0.82%)
Nov 05, 2020 3.795 4.060 3.750 3.900 32,137 +0.00(+0.00%)
Nov 04, 2020 3.700 4.000 3.700 3.900 15,187 -0.08(-1.89%)
Nov 03, 2020 3.900 4.149 3.789 3.975 17,686 +0.08(+1.92%)
Nov 02, 2020 3.800 4.000 3.800 3.900 12,106 +0.02(+0.44%)
Oct 30, 2020 4.056 4.100 3.789 3.883 17,890 -0.22(-5.29%)
Oct 29, 2020 4.200 4.300 3.950 4.100 26,536 +0.00(+0.02%)
Oct 28, 2020 4.226 4.300 4.051 4.099 33,372 -0.20(-4.67%)
Oct 27, 2020 4.400 4.509 4.226 4.300 27,115 -0.13(-2.91%)
Oct 26, 2020 4.416 4.700 4.211 4.429 38,615 -0.17(-3.72%)
Oct 23, 2020 4.800 4.800 4.370 4.600 44,610 +0.10(+2.22%)
Oct 22, 2020 4.850 4.850 4.312 4.500 125,257 -0.50(-10.00%)
Oct 21, 2020 5.500 5.600 4.700 5.000 373,584 +0.35(+7.60%)
Oct 20, 2020 4.200 4.842 4.106 4.647 273,173 +0.55(+13.40%)
Oct 19, 2020 4.200 4.399 3.815 4.098 81,972 +0.10(+2.42%)
Oct 16, 2020 4.150 4.296 4.000 4.001 10,790 -0.20(-4.69%)
Oct 15, 2020 4.305 4.305 4.053 4.198 16,265 +0.00(+0.05%)
Oct 14, 2020 4.200 4.399 4.130 4.196 25,190 -0.00(-0.10%)
Oct 13, 2020 4.100 4.300 4.100 4.200 24,269 +0.11(+2.69%)
Oct 12, 2020 3.899 4.100 3.899 4.090 36,713 +0.23(+5.99%)
Oct 09, 2020 3.730 3.930 3.730 3.859 8,390 +0.06(+1.55%)
Oct 08, 2020 3.600 4.000 3.600 3.800 29,708 +0.06(+1.55%)
Oct 07, 2020 3.784 3.784 3.642 3.742 10,809 -0.03(-0.90%)
Oct 06, 2020 3.622 3.780 3.620 3.776 7,953 -0.01(-0.13%)
Oct 05, 2020 3.510 3.800 3.510 3.781 9,515 +0.04(+1.10%)
Oct 02, 2020 3.724 3.800 3.616 3.740 27,380 +0.12(+3.43%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.