$0.14 +0.01 (%) China Pharma Holdings Inc - AMEX

Feb. 10, 2016 | 12:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPHI historical data

Date Open High Low Close Volume
2/9/20160.130.140.130.1320,010
2/8/20160.130.130.130.13364
2/5/20160.140.140.130.148,841
2/4/20160.130.140.130.141,566
2/3/20160.120.140.120.1480,128
2/2/20160.130.130.120.1262,492
2/1/20160.130.140.130.13159,181
1/29/20160.150.150.130.1453,027
1/28/20160.140.150.130.1522,266
1/27/20160.150.150.140.1538,265
1/26/20160.150.150.150.1522,720
1/25/20160.150.150.140.1441,760
1/22/20160.140.140.130.1416,767
1/21/20160.160.160.130.1425,257
1/20/20160.140.140.130.1457,127
1/19/20160.160.160.130.1417,810
1/15/20160.150.150.130.1488,591
1/14/20160.140.160.140.1669,050
1/13/20160.160.160.140.142,248
1/12/20160.150.150.150.1550,024
1/11/20160.160.160.140.1554,676
1/8/20160.160.160.150.163,557
1/7/20160.160.170.140.1427,058
1/6/20160.150.160.150.16101,544
1/5/20160.160.160.150.1619,140
1/4/20160.150.170.130.1698,359
12/31/20150.160.160.150.1630,193
12/30/20150.170.170.150.1691,125
12/29/20150.170.170.150.1629,990
12/28/20150.170.170.160.1614,849
12/24/20150.170.180.160.1638,090
12/23/20150.160.190.160.1716,351
12/22/20150.170.170.160.1724,589
12/21/20150.170.180.170.1879,800
12/18/20150.170.200.170.1811,327
12/17/20150.180.190.180.191,579
12/16/20150.180.200.170.18121,677
12/15/20150.180.200.170.1750,852
12/14/20150.190.200.190.192,230
12/11/20150.200.210.200.217,320
12/10/20150.200.200.170.2071,997
12/9/20150.210.210.210.2130,544
12/8/20150.200.230.200.218,067
12/7/20150.240.240.200.2112,000
12/4/20150.240.240.220.2434,621
12/3/20150.260.260.230.24172,875
12/2/20150.220.300.210.25594,329
12/1/20150.190.220.190.2275,005
11/30/20150.190.200.190.1916,887
11/27/20150.180.200.180.198,150
11/25/20150.200.200.180.1835,447
11/24/20150.200.220.200.2016,030
11/23/20150.200.210.190.204,479
11/20/20150.210.240.200.2055,500
11/19/20150.240.240.200.218,979
11/18/20150.190.230.190.233,345
11/17/20150.190.200.190.1921,700
11/16/20150.220.230.200.2213,200
11/13/20150.220.240.220.2479,035
11/12/20150.210.230.190.2248,812
11/11/20150.190.190.190.195,025
11/10/20150.200.200.190.19314
11/9/20150.220.230.190.194,140
11/6/20150.190.220.170.2239,487
11/5/20150.200.200.200.2025,786
11/4/20150.180.200.180.1914,597
11/3/20150.200.200.190.2041,162
11/2/20150.230.230.210.21367
10/30/20150.210.220.200.2146,419
10/29/20150.190.200.190.204,628
10/28/20150.190.200.190.2013,192
10/27/20150.220.220.200.2012,205
10/26/20150.210.220.200.2013,031
10/23/20150.200.210.190.2022,401
10/22/20150.190.210.180.1861,095
10/21/20150.200.200.190.1942,430
10/20/20150.200.200.190.195,960
10/19/20150.180.190.180.196,656
10/16/20150.170.190.170.1916,300
10/15/20150.190.200.170.198,793
10/14/20150.190.190.170.193,360
10/13/20150.170.200.170.1838,128
10/12/20150.180.180.180.18760
10/9/20150.160.190.160.17149,840
10/8/20150.190.190.160.1856,917
10/7/20150.180.190.180.1839,807
10/6/20150.190.190.170.175,802
10/5/20150.200.210.160.1720,298
10/2/20150.210.210.180.1940,073
10/1/20150.200.200.180.1827,422
9/30/20150.200.200.190.2019,509
9/29/20150.200.210.190.2021,650
9/28/20150.220.220.190.206,703
9/25/20150.210.210.190.1925,430
9/24/20150.200.210.200.215,002
9/23/20150.250.250.210.2372,002
9/22/20150.200.240.200.2436,592
9/21/20150.200.240.200.2417,910
9/18/20150.210.210.210.219,710
9/17/20150.190.200.190.204,102
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center