Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

Cipher Pharmaceuticals Inc. (CPHRF)

Compare
8.67
+0.41
+(4.96%)
As of 12:04:08 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20258.388.678.388.678.675,780
Apr 14, 20257.938.307.508.268.2613,600
Apr 11, 20258.108.107.937.937.9315,500
Apr 10, 20258.258.257.727.727.728,800
Apr 9, 20257.848.267.568.268.2613,500
Apr 8, 20256.638.436.637.867.8650,200
Apr 7, 20258.578.668.118.238.2322,300
Apr 4, 20258.558.838.288.608.6039,400
Apr 3, 20258.698.938.698.938.938,100
Apr 2, 20258.798.838.718.768.7617,600
Apr 1, 20258.949.058.808.808.8011,200
Mar 31, 20258.798.978.658.898.8911,300
Mar 28, 20258.988.988.678.718.7130,100
Mar 27, 20258.589.188.589.189.184,400
Mar 26, 20258.648.648.468.508.5011,600
Mar 25, 20258.848.868.628.628.6227,500
Mar 24, 20259.239.238.818.848.8410,200
Mar 21, 20259.229.259.139.189.189,300
Mar 20, 20259.429.659.129.339.3318,400
Mar 19, 20258.709.478.609.439.4329,600
Mar 18, 20258.088.378.078.378.373,400
Mar 17, 20257.807.907.797.907.902,700
Mar 14, 20258.128.137.917.967.9613,700
Mar 13, 20259.499.498.168.168.1612,400
Mar 12, 20258.199.098.199.099.098,100
Mar 11, 20258.808.807.638.128.1220,700
Mar 10, 20257.737.737.387.577.5749,500
Mar 7, 20257.917.987.767.857.8526,300
Mar 6, 20258.028.087.927.927.929,700
Mar 5, 20258.028.028.018.018.01600
Mar 4, 20258.018.017.827.937.9341,200
Mar 3, 20258.308.338.058.118.1117,000
Feb 28, 20258.408.448.288.338.3341,000
Feb 27, 20258.738.738.408.448.4421,900
Feb 26, 20258.758.828.518.608.6019,600
Feb 25, 20258.758.758.408.648.6452,900
Feb 24, 20258.788.818.788.818.814,300
Feb 21, 20258.929.048.768.788.7811,800
Feb 20, 20258.669.078.668.918.9114,400
Feb 19, 20258.949.038.888.928.927,300
Feb 18, 20259.589.588.959.039.0310,100
Feb 14, 20259.029.209.009.159.157,400
Feb 13, 20259.059.149.059.149.1415,500
Feb 12, 20259.009.219.009.119.1119,100
Feb 11, 20259.049.108.859.079.0727,600
Feb 10, 20259.229.259.179.189.1811,600
Feb 7, 20259.249.299.239.259.2512,800
Feb 6, 20259.379.379.239.239.236,900
Feb 5, 20259.539.539.489.489.483,700
Feb 4, 20259.519.559.429.559.5518,600
Feb 3, 20259.159.379.059.279.2714,900
Jan 31, 20259.639.639.379.379.3713,600
Jan 30, 20259.9310.009.769.769.765,000
Jan 29, 20259.549.549.359.499.4933,400
Jan 28, 20259.639.639.409.569.5657,400
Jan 27, 20259.689.759.409.409.408,600
Jan 24, 20259.789.989.679.759.7513,400
Jan 23, 20259.749.819.729.819.818,300
Jan 22, 20259.689.829.589.669.6619,700
Jan 21, 20259.599.869.599.799.7912,300
Jan 17, 20259.349.809.339.729.7222,900
Jan 16, 20259.539.539.339.359.3529,800
Jan 15, 20259.499.669.439.669.6621,700
Jan 14, 20259.759.759.369.399.3947,100
Jan 13, 20259.889.889.739.849.848,200
Jan 10, 202510.0010.009.879.879.8716,200
Jan 8, 202510.2510.4210.1110.2410.2427,900
Jan 7, 202510.1610.3510.0810.3310.339,500
Jan 6, 202510.1110.2510.0210.2510.257,300
Jan 3, 20259.8810.139.8810.1310.139,500
Jan 2, 202510.0610.069.819.839.8311,600
Dec 31, 20249.909.979.829.979.978,100
Dec 30, 20249.8910.189.799.959.957,200
Dec 27, 202410.2410.249.899.949.9414,500
Dec 26, 20249.9110.489.9110.4810.481,200
Dec 24, 202410.0810.2810.0010.2410.247,600
Dec 23, 202410.2610.2610.0210.0210.023,900
Dec 20, 202410.2010.3410.1010.2110.2110,400
Dec 19, 20249.7010.099.7010.0610.069,900
Dec 18, 202410.0710.199.669.669.6619,100
Dec 17, 20249.8110.089.6610.0710.0718,800
Dec 16, 202410.0110.229.889.889.8828,000
Dec 13, 20249.9110.019.8110.0110.018,600
Dec 12, 202410.2010.379.869.909.9050,900
Dec 11, 202410.0510.789.8110.4710.4789,700
Dec 10, 202411.1511.3310.2610.5710.5748,900
Dec 9, 202411.3311.3310.9011.0411.0433,300
Dec 6, 202411.3311.3311.1711.3111.317,000
Dec 5, 202411.3711.3911.2411.3311.338,400
Dec 4, 202411.1111.3711.0911.3011.306,900
Dec 3, 202410.9311.2510.9311.1211.124,100
Dec 2, 202411.0011.0010.7310.8510.858,600
Nov 29, 202410.7310.7810.5910.6310.635,400
Nov 27, 202410.2910.5010.2910.4910.499,600
Nov 26, 202410.2010.229.9710.1810.1814,200
Nov 25, 202410.6610.6610.2510.2510.2523,600
Nov 22, 202410.2510.6110.1910.6110.6119,900
Nov 21, 202410.4410.5110.2510.3510.3518,300
Nov 20, 202410.5010.6210.4010.5910.5913,100
Nov 19, 202410.2310.4710.2310.3910.3932,200
Nov 18, 202410.1310.429.7710.2910.2915,400
Nov 15, 20249.689.809.479.709.7024,500
Nov 14, 202410.0010.179.439.759.7542,000
Nov 13, 202410.1010.108.949.069.0672,400
Nov 12, 20249.109.639.089.199.1944,800
Nov 11, 202410.0210.209.159.159.15110,400
Nov 8, 202411.0111.0510.0110.0310.03128,500
Nov 7, 202411.0011.0910.9111.0811.0818,300
Nov 6, 202410.7010.8410.3210.8210.82106,000
Nov 5, 202411.0811.1010.7410.7710.7711,900
Nov 4, 202410.8710.9510.7510.7810.7824,300
Nov 1, 202410.9811.1310.9110.9310.939,100
Oct 31, 202411.1111.1210.7210.8710.8733,700
Oct 30, 202411.1911.2111.0711.2011.2021,400
Oct 29, 202411.4811.5311.3011.3011.3014,000
Oct 28, 202411.8611.8611.4411.4811.4810,000
Oct 25, 202411.8612.1211.8611.8811.885,900
Oct 24, 202411.7711.7711.6911.7111.713,500
Oct 23, 202411.8512.0711.8011.8011.806,700
Oct 22, 202412.0512.2211.9011.9711.9713,000
Oct 21, 202411.9511.9511.7411.9511.957,500
Oct 18, 202411.9811.9811.8311.9511.9511,700
Oct 17, 202412.2212.4811.9911.9911.999,400
Oct 16, 202412.4012.4012.3112.3212.329,400
Oct 15, 202412.9212.9212.1912.3612.3617,500
Oct 14, 202413.2513.2512.6712.8312.837,500
Oct 11, 202412.9713.2812.8712.9412.9425,300
Oct 10, 202412.3012.9612.3012.6312.6332,800
Oct 9, 202412.3512.5812.0012.4712.4712,200
Oct 8, 202412.1712.7912.0712.3512.3594,300
Oct 7, 202411.6211.7711.5011.7711.7727,200
Oct 4, 202411.5011.7311.5011.5811.5817,500
Oct 3, 202411.1311.6411.0511.3411.3415,000
Oct 2, 202411.0211.3210.9411.0711.0726,900
Oct 1, 202411.0011.1710.7010.9210.927,400
Sep 30, 202411.1511.3610.8011.1911.1951,600
Sep 27, 20249.8510.969.7510.7710.7749,700
Sep 26, 202410.5110.519.699.899.8987,800
Sep 25, 202410.8810.9310.6010.6010.6027,500
Sep 24, 202410.6610.8510.6610.8010.8019,500
Sep 23, 202410.6711.1810.6110.9310.9327,300
Sep 20, 202411.0011.0010.5310.6710.6722,400
Sep 19, 202411.3111.5410.9811.0611.0627,100
Sep 18, 202411.4111.5811.2111.4211.4233,900
Sep 17, 202410.8311.8110.7511.5211.5255,000
Sep 16, 202411.4711.4710.5010.9510.95158,000
Sep 13, 202410.8311.738.0011.4711.47498,100
Sep 12, 202412.9513.5012.9513.1213.127,200
Sep 11, 202413.1513.3613.1013.2213.2213,500
Sep 10, 202413.1613.2113.1513.2013.2011,300
Sep 9, 202413.1313.2113.1213.2113.214,900
Sep 6, 202413.4013.4812.8613.1813.1826,400
Sep 5, 202413.3513.6413.3513.4613.467,200
Sep 4, 202413.4514.0013.4113.6613.669,900
Sep 3, 202414.0214.0213.0013.2313.2395,700
Aug 30, 202414.0414.4813.9114.0814.0825,300
Aug 29, 202413.2514.6013.2513.9813.9880,100
Aug 28, 202412.8513.3012.5013.0713.07113,600
Aug 27, 202412.7513.6612.7512.8212.8237,400
Aug 26, 202412.0413.1012.0412.6012.6011,500
Aug 23, 202412.0612.2211.8511.8511.858,700
Aug 22, 202412.0712.1711.9611.9711.9723,100
Aug 21, 202411.2012.1111.0911.7511.7536,400
Aug 20, 202411.7011.7011.2311.2311.2344,600
Aug 19, 202411.1111.7010.9511.6311.6316,200
Aug 16, 202410.1010.6910.1010.6810.6826,900
Aug 15, 202410.0910.1810.0510.1010.109,400
Aug 14, 202410.1210.1810.1010.1310.1312,200
Aug 13, 20249.7110.199.7110.1310.139,000
Aug 12, 202410.5410.549.759.759.7548,100
Aug 9, 202410.0210.5310.0010.5210.5230,900
Aug 8, 20249.389.949.389.889.8813,100
Aug 7, 20249.169.409.059.409.4026,000
Aug 6, 20249.009.618.419.129.1222,700
Aug 5, 20248.508.778.508.778.773,600
Aug 2, 20248.928.928.688.758.7515,200
Aug 1, 202410.2910.298.718.888.8857,500
Jul 31, 20248.429.268.409.259.2525,200
Jul 30, 20247.808.467.808.338.3358,800
Jul 29, 20246.288.106.287.457.4568,900
Jul 26, 20246.466.466.156.216.2114,000
Jul 25, 20246.496.536.416.416.411,700
Jul 24, 20246.306.466.306.456.452,600
Jul 23, 20246.646.646.436.456.453,500
Jul 22, 20246.456.706.356.676.674,100
Jul 19, 20246.076.446.076.446.447,400
Jul 18, 20246.106.126.066.096.097,100
Jul 17, 20246.076.196.076.096.0920,500
Jul 16, 20246.106.196.106.146.145,000
Jul 15, 20246.096.126.096.126.1214,400
Jul 12, 20246.106.186.026.156.159,700
Jul 11, 20246.166.176.116.116.113,900
Jul 10, 20246.176.176.066.066.064,700
Jul 9, 20246.216.216.126.186.184,500
Jul 8, 20246.156.266.156.216.215,500
Jul 5, 20246.066.206.066.206.207,800
Jul 3, 20246.016.046.006.026.021,900
Jul 2, 20245.996.015.935.935.934,000
Jul 1, 20246.006.285.756.046.047,100
Jun 28, 20246.036.166.036.056.055,900
Jun 27, 20246.236.236.196.206.20900
Jun 26, 20246.156.176.156.156.152,800
Jun 25, 20246.146.196.146.196.192,400
Jun 24, 20246.256.306.226.226.221,100
Jun 21, 20246.096.606.086.156.1536,000
Jun 20, 20246.096.156.096.096.098,100
Jun 18, 20246.086.126.056.076.0712,100
Jun 17, 20246.176.176.026.056.0533,800
Jun 14, 20246.156.236.126.236.234,300
Jun 13, 20246.456.456.186.196.1925,600
Jun 12, 20246.506.516.386.506.5020,800
Jun 11, 20246.536.586.466.496.496,800
Jun 10, 20246.566.586.496.516.515,500
Jun 7, 20246.556.576.486.486.481,600
Jun 6, 20246.596.596.526.526.526,700
Jun 5, 20246.606.756.556.596.5916,500
Jun 4, 20246.546.576.516.556.554,900
Jun 3, 20246.506.506.316.386.3816,900
May 31, 20246.556.556.506.506.501,300
May 30, 20246.586.586.506.546.543,200
May 29, 20246.606.606.466.566.568,100
May 28, 20246.606.626.406.576.577,700
May 24, 20246.296.506.296.356.352,800
May 23, 20246.406.446.266.266.2612,900
May 22, 20246.446.636.406.516.5110,500
May 21, 20246.756.756.386.486.4816,800
May 20, 20246.427.006.306.756.7534,400
May 17, 20246.436.466.376.376.376,800
May 16, 20246.466.466.466.466.46700
May 15, 20246.376.476.346.476.476,600
May 14, 20246.406.426.396.396.394,800
May 13, 20246.706.706.436.436.436,300
May 10, 20246.697.456.696.816.8115,000
May 9, 20246.476.616.476.616.611,200
May 8, 20246.686.696.566.656.655,700
May 7, 20246.846.906.756.756.756,000
May 6, 20246.606.826.516.816.8117,300
May 3, 20246.496.636.496.606.6011,800
May 2, 20246.306.536.306.536.531,400
May 1, 20246.306.306.256.256.253,000
Apr 30, 20246.256.366.256.306.303,800
Apr 29, 20246.226.276.216.246.241,800
Apr 26, 20246.276.276.236.236.232,000
Apr 25, 20246.156.276.156.266.2612,500
Apr 24, 20246.236.306.236.236.234,600
Apr 23, 20246.436.706.436.506.5022,300
Apr 22, 20245.766.225.766.226.2211,500
Apr 19, 20246.346.346.186.206.2014,600
Apr 18, 20246.296.356.296.356.353,500
Apr 17, 20246.506.506.416.416.413,100
Apr 16, 20246.536.606.486.486.484,600
Apr 15, 20246.856.936.716.796.7916,800

Related Tickers

BIOYF BioSyent Inc.
7.17
-6.88%
 
MEDXF Medexus Pharmaceuticals Inc.
1.7400
+12.26%
 
INNO.CN InnoCan Pharma Corporation
0.1700
0.00%
 
VREOF Vireo Growth Inc.
0.3800
+4.97%
 
RX.V BioSyent Inc.
10.25
+2.50%
 
SSLCF SIMPLY SOLVENTLESS CONCENTRATES
0.4400
0.00%
 
MPH.V Medicure Inc.
0.8900
0.00%
 
MDP.TO Medexus Pharmaceuticals Inc.
2.5300
+13.45%
 
SBBCF Simply Better Brands Corp.
0.7400
+8.82%
 
HASH.V SIMPLY SOLVENTLESS CONCENTRATES
0.5900
-1.67%