CPHRF Quote, Trading Chart, Companhia Siderurgica Paulista Nova Cosipa

home / stock / cphrf / cphrf quote

Stock Information
Company Name: Companhia Siderurgica Paulista Nova Cosipa
Stock Symbol: CPHRF
Market: OTC
Website: cipherpharma.com
Menu
CPHRF CPHRF Quote CPHRF Short CPHRF News CPHRF Articles CPHRF Message Board
Get CPHRF Alerts

News, Short Squeeze, Breakout and More Instantly...
CPHRF Quote
Last:$6.41
Change Percent:-0.62%
Open:$6.49
Previous Close:$6.41
High:$6.53
Low:$6.41
Volume:1,680
Last Trade Date Time:07/25/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CPHRF Chart
Last Twenty Trading Days
Date:2024-07-25
Open:$6.49
Close:$6.41
High:$6.53
Low:$6.41
Volume:1,680
Date:2024-07-24
Open:$6.3
Close:$6.45
High:$6.455
Low:$6.3
Volume:2,564
Date:2024-07-23
Open:$6.64
Close:$6.45
High:$6.64
Low:$6.425
Volume:3,479
Date:2024-07-22
Open:$6.45
Close:$6.67
High:$6.7
Low:$6.35
Volume:4,068
Date:2024-07-19
Open:$6.07
Close:$6.435
High:$6.435
Low:$6.07
Volume:7,429
Date:2024-07-18
Open:$6.1
Close:$6.09
High:$6.12
Low:$6.06
Volume:7,102
Date:2024-07-17
Open:$6.07
Close:$6.085
High:$6.19
Low:$6.07
Volume:20,512
Date:2024-07-16
Open:$6.1
Close:$6.14
High:$6.19
Low:$6.1
Volume:4,960
Date:2024-07-15
Open:$6.09
Close:$6.12
High:$6.12
Low:$6.09
Volume:14,408
Date:2024-07-12
Open:$6.1
Close:$6.15
High:$6.18
Low:$6.0195
Volume:9,727
Date:2024-07-11
Open:$6.155
Close:$6.11
High:$6.17
Low:$6.11
Volume:3,922
Date:2024-07-10
Open:$6.17
Close:$6.06
High:$6.17
Low:$6.06
Volume:4,723
Date:2024-07-09
Open:$6.21
Close:$6.1779
High:$6.21
Low:$6.12
Volume:4,510
Date:2024-07-08
Open:$6.15
Close:$6.21
High:$6.26
Low:$6.15
Volume:5,470
Date:2024-07-05
Open:$6.06
Close:$6.2
High:$6.2
Low:$6.06
Volume:7,837
Date:2024-07-04
Open:$6.005
Close:$6.0228
High:$6.04
Low:$6
Volume:1,875
Date:2024-07-03
Open:$6.005
Close:$6.0228
High:$6.04
Low:$6
Volume:1,875
Date:2024-07-02
Open:$5.9937
Close:$5.93
High:$6.01
Low:$5.93
Volume:4,033
Date:2024-07-01
Open:$6
Close:$6.0425
High:$6.275
Low:$5.75
Volume:7,060
Date:2024-06-28
Open:$6.03
Close:$6.052
High:$6.16
Low:$6.03
Volume:5,921