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:$0.2612
Change Percent:5.48%
Open:$0.25
Previous Close:$0.2612
High:$0.2659
Low:$0.2465
Volume:176,294
Last Trade Date Time:06/25/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CPHI Chart
Last Twenty Trading Days
Date:2024-06-25
Open:$0.25
Close:$0.2612
High:$0.2659
Low:$0.2465
Volume:176,294
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
Date:2024-06-06
Open:$0.2836
Close:$0.278
High:$0.2898
Low:$0.2651
Volume:426,544
Date:2024-06-05
Open:$0.274
Close:$0.281
High:$0.288
Low:$0.2651
Volume:206,868
Date:2024-06-04
Open:$0.29
Close:$0.2732
High:$0.29
Low:$0.2649
Volume:476,014
Date:2024-06-03
Open:$0.2959
Close:$0.279
High:$0.2969
Low:$0.2587
Volume:741,247
Date:2024-05-31
Open:$0.283
Close:$0.2959
High:$0.2978
Low:$0.2825
Volume:130,261
Date:2024-05-30
Open:$0.2994
Close:$0.2915
High:$0.3148
Low:$0.2866
Volume:366,944
Date:2024-05-29
Open:$0.29
Close:$0.3
High:$0.305
Low:$0.2869
Volume:342,629