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:$0.2579
Change Percent:2.88%
Open:$0.266
Previous Close:$0.2579
High:$0.27
Low:$0.2561
Volume:135,712
Last Trade Date Time:06/14/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CPHI Chart
Last Twenty Trading Days
Date:2024-06-14
Open:$0.266
Close:$0.2579
High:$0.27
Low:$0.2561
Volume:135,712
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
Date:2024-05-28
Open:$0.304
Close:$0.2949
High:$0.304
Low:$0.2801
Volume:389,402
Date:2024-05-27
Open:$0.32
Close:$0.2947
High:$0.32
Low:$0.2849
Volume:304,494
Date:2024-05-24
Open:$0.32
Close:$0.2947
High:$0.32
Low:$0.2849
Volume:304,494
Date:2024-05-23
Open:$0.32
Close:$0.295
High:$0.32
Low:$0.2925
Volume:235,801
Date:2024-05-22
Open:$0.3
Close:$0.3165
High:$0.3279
Low:$0.29
Volume:705,617
Date:2024-05-21
Open:$0.32
Close:$0.3125
High:$0.339
Low:$0.3
Volume:1,334,019
Date:2024-05-20
Open:$0.388
Close:$0.357
High:$0.41
Low:$0.3366
Volume:2,974,062