CPHI Quote, Trading Chart, China Pharma Holdings Inc.

home / stock / cphi / cphi quote

Stock Information
Company Name: China Pharma Holdings Inc.
Stock Symbol: CPHI
Market: NYSE
Website: chinapharmaholdings.com
Menu
CPHI CPHI Quote CPHI Short CPHI News CPHI Articles CPHI Message Board
Get CPHI Alerts

News, Short Squeeze, Breakout and More Instantly...
CPHI Quote
Last:$0.2645
Change Percent:0.0%
Open:$0.258999
Previous Close:$0.2645
High:$0.265
Low:$0.2462
Volume:82,416
Last Trade Date Time:07/03/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CPHI Chart
Last Twenty Trading Days
Date:2024-07-04
Open:$0.258999
Close:$0.2645
High:$0.265
Low:$0.2462
Volume:82,416
Date:2024-07-03
Open:$0.258999
Close:$0.2645
High:$0.265
Low:$0.2462
Volume:82,416
Date:2024-07-02
Open:$0.259
Close:$0.255
High:$0.259
Low:$0.2485
Volume:36,956
Date:2024-07-01
Open:$0.254
Close:$0.2475
High:$0.2547
Low:$0.2416
Volume:55,109
Date:2024-06-28
Open:$0.253
Close:$0.2485
High:$0.256939
Low:$0.2471
Volume:84,611
Date:2024-06-27
Open:$0.252
Close:$0.26
High:$0.263
Low:$0.25
Volume:48,735
Date:2024-06-26
Open:$0.25
Close:$0.2559
High:$0.265
Low:$0.25
Volume:58,955
Date:2024-06-25
Open:$0.25
Close:$0.2612
High:$0.2659
Low:$0.2465
Volume:177,524
Date:2024-06-24
Open:$0.235
Close:$0.2645
High:$0.269
Low:$0.235
Volume:181,351
Date:2024-06-21
Open:$0.25
Close:$0.249
High:$0.25
Low:$0.239
Volume:94,719
Date:2024-06-20
Open:$0.25
Close:$0.2456
High:$0.2528
Low:$0.240701
Volume:184,361
Date:2024-06-19
Open:$0.2505
Close:$0.237
High:$0.2505
Low:$0.235
Volume:146,442
Date:2024-06-18
Open:$0.2505
Close:$0.237
High:$0.2505
Low:$0.235
Volume:146,442
Date:2024-06-17
Open:$0.2579
Close:$0.2498
High:$0.2725
Low:$0.2362
Volume:133,113
Date:2024-06-14
Open:$0.266
Close:$0.2579
High:$0.27
Low:$0.2561
Volume:143,933
Date:2024-06-13
Open:$0.282
Close:$0.273899
High:$0.282
Low:$0.2611
Volume:110,780
Date:2024-06-12
Open:$0.261
Close:$0.27
High:$0.2869
Low:$0.261
Volume:456,370
Date:2024-06-11
Open:$0.279
Close:$0.2691
High:$0.2799
Low:$0.261
Volume:252,213
Date:2024-06-10
Open:$0.27
Close:$0.2675
High:$0.27
Low:$0.2603
Volume:77,709
Date:2024-06-07
Open:$0.274
Close:$0.2693
High:$0.2849
Low:$0.2601
Volume:230,426