NYSE American - Delayed Quote • USD
China Pharma Holdings, Inc. (CPHI)
At close: April 26 at 3:52 PM EDT
After hours: April 26 at 7:01 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.3100 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 232,800 |
Apr 25, 2024 | 0.3100 | 0.3400 | 0.3000 | 0.3300 | 0.3300 | 191,600 |
Apr 24, 2024 | 0.3300 | 0.3700 | 0.2700 | 0.3200 | 0.3200 | 1,116,600 |
Apr 23, 2024 | 0.3200 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 234,200 |
Apr 22, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 137,100 |
Apr 19, 2024 | 0.3500 | 0.3500 | 0.3100 | 0.3200 | 0.3200 | 437,600 |
Apr 18, 2024 | 0.3500 | 0.3500 | 0.3000 | 0.3300 | 0.3300 | 634,200 |
Apr 17, 2024 | 0.3400 | 0.3600 | 0.3200 | 0.3400 | 0.3400 | 1,213,500 |
Apr 16, 2024 | 0.3500 | 0.4100 | 0.3300 | 0.3300 | 0.3300 | 3,467,900 |
Apr 15, 2024 | 0.3600 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 93,800 |
Apr 12, 2024 | 0.3600 | 0.3900 | 0.3500 | 0.3700 | 0.3700 | 395,800 |
Apr 11, 2024 | 0.3700 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 310,700 |
Apr 10, 2024 | 0.3300 | 0.3800 | 0.3300 | 0.3600 | 0.3600 | 188,200 |
Apr 9, 2024 | 0.3600 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 100,900 |
Apr 8, 2024 | 0.3500 | 0.3600 | 0.3200 | 0.3500 | 0.3500 | 192,600 |
Apr 5, 2024 | 0.3400 | 0.3600 | 0.3200 | 0.3200 | 0.3200 | 146,600 |
Apr 4, 2024 | 0.3600 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 121,400 |
Apr 3, 2024 | 0.3700 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 222,000 |
Apr 2, 2024 | 0.3700 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 46,000 |
Apr 1, 2024 | 0.3900 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 95,000 |
Mar 28, 2024 | 0.4100 | 0.4100 | 0.3600 | 0.3700 | 0.3700 | 135,900 |
Mar 27, 2024 | 0.3600 | 0.4300 | 0.3600 | 0.4300 | 0.4300 | 148,400 |
Mar 26, 2024 | 0.4400 | 0.4400 | 0.3500 | 0.3600 | 0.3600 | 273,900 |
Mar 25, 2024 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | 0.3800 | 119,000 |
Mar 22, 2024 | 0.3900 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 258,500 |
Mar 21, 2024 | 0.3700 | 0.4100 | 0.3600 | 0.3900 | 0.3900 | 715,400 |
Mar 20, 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 75,000 |
Mar 19, 2024 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 34,900 |
Mar 18, 2024 | 0.3700 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 82,200 |
Mar 15, 2024 | 0.3600 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 65,400 |
Mar 14, 2024 | 0.3700 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 109,600 |
Mar 13, 2024 | 0.3900 | 0.3900 | 0.3500 | 0.3700 | 0.3700 | 608,300 |
Mar 12, 2024 | 0.3400 | 0.4000 | 0.3400 | 0.3800 | 0.3800 | 588,300 |
Mar 11, 2024 | 0.3500 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 225,200 |
Mar 8, 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 282,700 |
Mar 7, 2024 | 0.3600 | 0.3700 | 0.3300 | 0.3600 | 0.3600 | 501,600 |
Mar 6, 2024 | 1:5 Stock Splits | |||||
Mar 6, 2024 | 0.3600 | 0.3700 | 0.3200 | 0.3600 | 0.3600 | 808,900 |
Mar 5, 2024 | 0.3500 | 0.4000 | 0.3500 | 0.3500 | 0.3500 | 611,020 |
Mar 4, 2024 | 0.4000 | 0.4000 | 0.3500 | 0.4000 | 0.4000 | 212,420 |
Mar 1, 2024 | 0.3500 | 0.4500 | 0.3500 | 0.4000 | 0.4000 | 906,440 |
Feb 29, 2024 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | 0.3500 | 544,760 |
Feb 28, 2024 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | 0.3500 | 881,320 |
Feb 27, 2024 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | 0.3500 | 484,160 |
Feb 26, 2024 | 0.4000 | 0.4500 | 0.4000 | 0.4000 | 0.4000 | 560,580 |
Feb 23, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 349,620 |
Feb 22, 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 265,740 |
Feb 21, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 182,520 |
Feb 20, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 317,900 |
Feb 16, 2024 | 0.6000 | 0.6000 | 0.5000 | 0.5000 | 0.5000 | 1,017,480 |
Feb 15, 2024 | 0.5000 | 0.6000 | 0.5000 | 0.5500 | 0.5500 | 2,027,620 |
Feb 14, 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 393,380 |
Feb 13, 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 367,660 |
Feb 12, 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 619,940 |
Feb 9, 2024 | 0.4500 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 251,860 |
Feb 8, 2024 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 704,700 |
Feb 7, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 210,060 |
Feb 6, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 153,960 |
Feb 5, 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 154,520 |
Feb 2, 2024 | 0.4500 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 371,660 |
Feb 1, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 500,840 |
Jan 31, 2024 | 0.4500 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 867,280 |
Jan 30, 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 320,280 |
Jan 29, 2024 | 0.4500 | 0.5500 | 0.4500 | 0.5000 | 0.5000 | 831,140 |
Jan 26, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 863,160 |
Jan 25, 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 75,600 |
Jan 24, 2024 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 90,140 |
Jan 23, 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 53,320 |
Jan 22, 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 130,320 |
Jan 19, 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 254,460 |
Jan 18, 2024 | 0.5000 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 100,800 |
Jan 17, 2024 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 184,220 |
Jan 16, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 182,780 |
Jan 12, 2024 | 0.5000 | 0.5500 | 0.4500 | 0.5000 | 0.5000 | 560,740 |
Jan 11, 2024 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 170,840 |
Jan 10, 2024 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 164,340 |
Jan 9, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 171,480 |
Jan 8, 2024 | 0.5000 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 177,000 |
Jan 5, 2024 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 205,180 |
Jan 4, 2024 | 0.6000 | 0.6000 | 0.5000 | 0.5500 | 0.5500 | 176,020 |
Jan 3, 2024 | 0.6000 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 194,420 |
Jan 2, 2024 | 0.6000 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 93,000 |
Dec 29, 2023 | 0.6500 | 0.7000 | 0.5000 | 0.6000 | 0.6000 | 1,463,020 |
Dec 28, 2023 | 0.6000 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 108,920 |
Dec 27, 2023 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 107,140 |
Dec 26, 2023 | 0.6000 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 116,800 |
Dec 22, 2023 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 345,920 |
Dec 21, 2023 | 0.5500 | 0.5500 | 0.5000 | 0.5500 | 0.5500 | 312,780 |
Dec 20, 2023 | 0.5000 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 157,800 |
Dec 19, 2023 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | 0.5500 | 186,580 |
Dec 18, 2023 | 0.5500 | 0.5500 | 0.4500 | 0.4500 | 0.4500 | 63,260 |
Dec 15, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 114,640 |
Dec 14, 2023 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | 0.5500 | 186,700 |
Dec 13, 2023 | 0.5000 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 117,640 |
Dec 12, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 253,560 |
Dec 11, 2023 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 482,100 |
Dec 8, 2023 | 0.6000 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 319,440 |
Dec 7, 2023 | 0.6000 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 192,440 |
Dec 6, 2023 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 256,800 |
Dec 5, 2023 | 0.6500 | 0.7000 | 0.5500 | 0.6000 | 0.6000 | 697,860 |
Dec 4, 2023 | 0.6500 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 586,560 |
Dec 1, 2023 | 0.5500 | 0.7000 | 0.5500 | 0.6000 | 0.6000 | 918,860 |
Nov 30, 2023 | 0.6000 | 0.7500 | 0.5500 | 0.5500 | 0.5500 | 1,764,440 |
Nov 29, 2023 | 0.9500 | 1.1500 | 0.5500 | 0.6500 | 0.6500 | 21,341,680 |
Nov 28, 2023 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 214,340 |
Nov 27, 2023 | 0.5000 | 0.6000 | 0.5000 | 0.5500 | 0.5500 | 663,000 |
Nov 24, 2023 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 181,900 |
Nov 22, 2023 | 0.4500 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 74,320 |
Nov 21, 2023 | 0.4500 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 65,300 |
Nov 20, 2023 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 98,280 |
Nov 17, 2023 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 112,640 |
Nov 16, 2023 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 46,340 |
Nov 15, 2023 | 0.5000 | 0.5500 | 0.4500 | 0.5000 | 0.5000 | 126,540 |
Nov 14, 2023 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 76,400 |
Nov 13, 2023 | 0.4500 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 66,420 |
Nov 10, 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 78,940 |
Nov 9, 2023 | 0.5000 | 0.5000 | 0.4000 | 0.4500 | 0.4500 | 144,400 |
Nov 8, 2023 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 98,960 |
Nov 7, 2023 | 0.5500 | 0.5500 | 0.4500 | 0.5000 | 0.5000 | 137,060 |
Nov 6, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 142,880 |
Nov 3, 2023 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 90,720 |
Nov 2, 2023 | 0.5000 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 284,080 |
Nov 1, 2023 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 137,700 |
Oct 31, 2023 | 0.5500 | 0.5500 | 0.4500 | 0.4500 | 0.4500 | 275,540 |
Oct 30, 2023 | 0.6000 | 0.6000 | 0.5000 | 0.5000 | 0.5000 | 137,260 |
Oct 27, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 54,520 |
Oct 26, 2023 | 0.5500 | 0.5500 | 0.5000 | 0.5500 | 0.5500 | 107,920 |
Oct 25, 2023 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 124,060 |
Oct 24, 2023 | 0.6000 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 105,480 |
Oct 23, 2023 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 110,240 |
Oct 20, 2023 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 513,380 |
Oct 19, 2023 | 0.6500 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 859,920 |
Oct 18, 2023 | 0.7000 | 0.7000 | 0.6000 | 0.6500 | 0.6500 | 322,440 |
Oct 17, 2023 | 0.7000 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 315,200 |
Oct 16, 2023 | 0.6500 | 0.7500 | 0.6500 | 0.7000 | 0.7000 | 954,040 |
Oct 13, 2023 | 0.7000 | 0.7000 | 0.6000 | 0.6000 | 0.6000 | 1,005,800 |
Oct 12, 2023 | 1.0000 | 1.2000 | 0.6500 | 0.7500 | 0.7500 | 5,946,000 |
Oct 11, 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 1,419,240 |
Oct 10, 2023 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 54,920 |
Oct 9, 2023 | 0.7000 | 0.7000 | 0.6000 | 0.6500 | 0.6500 | 47,960 |
Oct 6, 2023 | 0.7000 | 0.7000 | 0.6000 | 0.6500 | 0.6500 | 66,100 |
Oct 5, 2023 | 0.7000 | 0.7500 | 0.6500 | 0.7000 | 0.7000 | 202,640 |
Oct 4, 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 49,160 |
Oct 3, 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 70,400 |
Oct 2, 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 32,700 |
Sep 29, 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 120,700 |
Sep 28, 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 84,120 |
Sep 27, 2023 | 0.6500 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 98,000 |
Sep 26, 2023 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 60,500 |
Sep 25, 2023 | 0.7000 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 62,140 |
Sep 22, 2023 | 0.7000 | 0.7500 | 0.6500 | 0.7000 | 0.7000 | 108,640 |
Sep 21, 2023 | 0.7000 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 131,580 |
Sep 20, 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 211,380 |
Sep 19, 2023 | 0.7000 | 0.8000 | 0.7000 | 0.7000 | 0.7000 | 666,080 |
Sep 18, 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 61,120 |
Sep 15, 2023 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 52,780 |
Sep 14, 2023 | 0.7500 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 64,840 |
Sep 13, 2023 | 0.7500 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 173,260 |
Sep 12, 2023 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 75,060 |
Sep 11, 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 82,440 |
Sep 8, 2023 | 0.7000 | 0.7500 | 0.6500 | 0.7000 | 0.7000 | 156,600 |
Sep 7, 2023 | 0.9000 | 0.9000 | 0.7500 | 0.7500 | 0.7500 | 917,660 |
Sep 6, 2023 | 0.8000 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 80,060 |
Sep 5, 2023 | 0.8000 | 0.8500 | 0.8000 | 0.8000 | 0.8000 | 156,060 |
Sep 1, 2023 | 0.8500 | 0.8500 | 0.7500 | 0.8500 | 0.8500 | 123,020 |
Aug 31, 2023 | 1.0500 | 1.0500 | 0.7000 | 0.8000 | 0.8000 | 643,980 |
Aug 30, 2023 | 1.1000 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 96,580 |
Aug 29, 2023 | 0.9500 | 1.1500 | 0.9500 | 1.0500 | 1.0500 | 172,440 |
Aug 28, 2023 | 1.1500 | 1.7500 | 0.5500 | 1.0500 | 1.0500 | 817,020 |
Aug 25, 2023 | 1.1500 | 1.2000 | 1.0500 | 1.1000 | 1.1000 | 97,640 |
Aug 24, 2023 | 1.3000 | 1.4000 | 1.1000 | 1.1500 | 1.1500 | 246,860 |
Aug 23, 2023 | 1.3500 | 1.3500 | 1.1500 | 1.2500 | 1.2500 | 251,160 |
Aug 22, 2023 | 1.3000 | 1.7500 | 1.1500 | 1.4500 | 1.4500 | 622,000 |
Aug 21, 2023 | 1.4000 | 1.7500 | 1.1500 | 1.4000 | 1.4000 | 4,276,300 |
Aug 18, 2023 | 1.2000 | 1.2000 | 1.0500 | 1.1000 | 1.1000 | 16,160 |
Aug 17, 2023 | 1.2000 | 1.2000 | 1.0500 | 1.1000 | 1.1000 | 47,660 |
Aug 16, 2023 | 1.2000 | 1.2000 | 1.0500 | 1.1500 | 1.1500 | 43,440 |
Aug 15, 2023 | 1.2000 | 1.3000 | 1.1500 | 1.2000 | 1.2000 | 63,860 |
Aug 14, 2023 | 1.2000 | 1.2500 | 1.1500 | 1.1500 | 1.1500 | 28,840 |
Aug 11, 2023 | 1.2000 | 1.3000 | 1.0500 | 1.2500 | 1.2500 | 73,100 |
Aug 10, 2023 | 1.3000 | 1.3000 | 1.2000 | 1.2500 | 1.2500 | 88,480 |
Aug 9, 2023 | 1.5500 | 1.5500 | 1.3000 | 1.3000 | 1.3000 | 339,640 |
Aug 8, 2023 | 1.3000 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 11,880 |
Aug 7, 2023 | 1.3000 | 1.3500 | 1.2500 | 1.3000 | 1.3000 | 49,600 |
Aug 4, 2023 | 1.4000 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 31,980 |
Aug 3, 2023 | 1.6000 | 1.6000 | 1.1500 | 1.4000 | 1.4000 | 214,160 |
Aug 2, 2023 | 1.6000 | 1.7000 | 1.5500 | 1.6000 | 1.6000 | 14,840 |
Aug 1, 2023 | 1.6000 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 14,840 |
Jul 31, 2023 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 8,980 |
Jul 28, 2023 | 1.6000 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 11,200 |
Jul 27, 2023 | 1.6000 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 12,180 |
Jul 26, 2023 | 1.6000 | 1.9000 | 1.6000 | 1.6500 | 1.6500 | 50,260 |
Jul 25, 2023 | 1.6000 | 1.6500 | 1.5500 | 1.6000 | 1.6000 | 18,080 |
Jul 24, 2023 | 1.6500 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 15,240 |
Jul 21, 2023 | 1.6000 | 1.6500 | 1.6000 | 1.6000 | 1.6000 | 8,180 |
Jul 20, 2023 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 18,340 |
Jul 19, 2023 | 1.6500 | 1.7500 | 1.6000 | 1.6000 | 1.6000 | 54,340 |
Jul 18, 2023 | 1.7000 | 1.7500 | 1.6500 | 1.6500 | 1.6500 | 92,020 |
Jul 17, 2023 | 1.9000 | 1.9000 | 1.7000 | 1.7000 | 1.7000 | 13,200 |
Jul 14, 2023 | 1.8000 | 1.9500 | 1.7500 | 1.8000 | 1.8000 | 116,460 |
Jul 13, 2023 | 1.7500 | 1.8500 | 1.7000 | 1.8000 | 1.8000 | 10,440 |
Jul 12, 2023 | 1.7500 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 18,980 |
Jul 11, 2023 | 1.7500 | 1.8500 | 1.7500 | 1.8000 | 1.8000 | 10,860 |
Jul 10, 2023 | 1.7000 | 1.8500 | 1.7000 | 1.7500 | 1.7500 | 26,480 |
Jul 7, 2023 | 1.7000 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 16,920 |
Jul 6, 2023 | 1.7500 | 1.7500 | 1.7000 | 1.7000 | 1.7000 | 5,700 |
Jul 5, 2023 | 1.8500 | 1.9000 | 1.7000 | 1.7500 | 1.7500 | 27,660 |
Jul 3, 2023 | 1.7000 | 2.0500 | 1.6500 | 1.8500 | 1.8500 | 83,760 |
Jun 30, 2023 | 1.6500 | 1.8000 | 1.6500 | 1.7000 | 1.7000 | 18,660 |
Jun 29, 2023 | 1.7000 | 1.7500 | 1.6500 | 1.6500 | 1.6500 | 28,380 |
Jun 28, 2023 | 1.7500 | 1.7500 | 1.6500 | 1.6500 | 1.6500 | 11,060 |
Jun 27, 2023 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 14,760 |
Jun 26, 2023 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 11,380 |
Jun 23, 2023 | 1.7500 | 1.8000 | 1.6500 | 1.7000 | 1.7000 | 43,200 |
Jun 22, 2023 | 1.8500 | 1.9000 | 1.7500 | 1.7500 | 1.7500 | 49,980 |
Jun 21, 2023 | 1.8500 | 1.9000 | 1.7500 | 1.9000 | 1.9000 | 40,080 |
Jun 20, 2023 | 1.9000 | 1.9000 | 1.7500 | 1.8000 | 1.8000 | 35,400 |
Jun 16, 2023 | 1.9000 | 1.9000 | 1.7500 | 1.8000 | 1.8000 | 31,600 |
Jun 15, 2023 | 1.9000 | 1.9000 | 1.7500 | 1.8500 | 1.8500 | 47,700 |
Jun 14, 2023 | 1.9000 | 1.9500 | 1.8500 | 1.8500 | 1.8500 | 26,020 |
Jun 13, 2023 | 1.8500 | 2.0000 | 1.7500 | 1.9500 | 1.9500 | 110,380 |
Jun 12, 2023 | 1.8000 | 1.8000 | 1.6500 | 1.7500 | 1.7500 | 99,780 |
Jun 9, 2023 | 2.1000 | 2.1500 | 1.7500 | 1.8500 | 1.8500 | 133,120 |
Jun 8, 2023 | 2.1500 | 2.2000 | 1.8500 | 2.1000 | 2.1000 | 234,080 |
Jun 7, 2023 | 1.7000 | 2.1500 | 1.6000 | 1.9500 | 1.9500 | 407,200 |
Jun 6, 2023 | 1.7000 | 1.7500 | 1.6500 | 1.6500 | 1.6500 | 63,880 |
Jun 5, 2023 | 1.9500 | 2.0000 | 1.7000 | 1.7500 | 1.7500 | 52,940 |
Jun 2, 2023 | 1.8000 | 2.1000 | 1.6500 | 1.9000 | 1.9000 | 419,680 |
Jun 1, 2023 | 1.7500 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 24,320 |
May 31, 2023 | 1.7500 | 1.8500 | 1.6000 | 1.7000 | 1.7000 | 51,160 |
May 30, 2023 | 1.8000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 60,680 |
May 26, 2023 | 2.0000 | 2.0000 | 1.7000 | 1.7500 | 1.7500 | 90,280 |
May 25, 2023 | 1.8000 | 1.9500 | 1.7500 | 1.9000 | 1.9000 | 104,640 |
May 24, 2023 | 1.6000 | 2.2000 | 1.6000 | 2.0000 | 2.0000 | 512,820 |
May 23, 2023 | 1.6500 | 1.7000 | 1.5500 | 1.6000 | 1.6000 | 15,680 |
May 22, 2023 | 1.5500 | 1.7500 | 1.5000 | 1.6500 | 1.6500 | 65,160 |
May 19, 2023 | 1.6000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 33,220 |
May 18, 2023 | 1.6000 | 1.6500 | 1.5000 | 1.5500 | 1.5500 | 31,620 |
May 17, 2023 | 1.5500 | 1.6500 | 1.5500 | 1.6500 | 1.6500 | 25,860 |
May 16, 2023 | 1.5500 | 1.6500 | 1.5000 | 1.5000 | 1.5000 | 37,560 |
May 15, 2023 | 1.6500 | 1.7500 | 1.5000 | 1.6000 | 1.6000 | 65,120 |
May 12, 2023 | 1.6000 | 1.7500 | 1.3500 | 1.5000 | 1.5000 | 217,680 |
May 11, 2023 | 1.8000 | 1.8000 | 1.5500 | 1.6000 | 1.6000 | 124,100 |
May 10, 2023 | 1.6500 | 1.8500 | 1.6500 | 1.7000 | 1.7000 | 83,080 |
May 9, 2023 | 1.7500 | 1.8500 | 1.6500 | 1.6500 | 1.6500 | 49,520 |
May 8, 2023 | 1.8000 | 2.1500 | 1.6500 | 1.8500 | 1.8500 | 218,280 |
May 5, 2023 | 1.9500 | 1.9500 | 1.7500 | 1.7500 | 1.7500 | 44,400 |
May 4, 2023 | 1.8500 | 1.9500 | 1.7000 | 1.9000 | 1.9000 | 47,700 |
May 3, 2023 | 2.0000 | 2.0000 | 1.7500 | 1.9500 | 1.9500 | 92,440 |
May 2, 2023 | 2.1000 | 2.5000 | 1.9000 | 2.0500 | 2.0500 | 235,640 |
May 1, 2023 | 1.9500 | 2.7000 | 1.7500 | 2.0500 | 2.0500 | 675,900 |
Apr 28, 2023 | 1.8000 | 2.3000 | 1.6500 | 1.8000 | 1.8000 | 468,580 |
Apr 27, 2023 | 1.6000 | 1.7000 | 1.5000 | 1.7000 | 1.7000 | 47,900 |
Related Tickers
SXTC China SXT Pharmaceuticals, Inc.
1.0500
+1.94%
PTPI Petros Pharmaceuticals, Inc.
0.6399
0.00%
AKAN Akanda Corp.
0.1030
+12.57%
IMCC IM Cannabis Corp.
0.5548
-2.12%
SBFM Sunshine Biopharma, Inc.
0.9500
+17.66%
YCBD cbdMD, Inc.
0.8711
-3.21%
RGC Regencell Bioscience Holdings Limited
5.35
-5.31%
INQD Indoor Harvest Corp.
0.0005
0.00%
SNOA Sonoma Pharmaceuticals, Inc.
0.1590
-1.18%
QLI Qilian International Holding Group Limited
0.7486
-4.03%