Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Small Pharma Inc (OP: DMTTF )

0.1117 UNCHANGED
Last Price Updated: 3:59 PM EDT, Oct 20, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.3225 0.3328 0.3183 0.3166 123,765 -0.02(-6.85%)
Nov 29, 2021 0.3125 0.3399 0.3000 0.3399 89,229 +0.02(+6.22%)
Nov 26, 2021 0.3200 0.3400 0.3100 0.3200 5,490 -0.03(-8.13%)
Nov 24, 2021 0.3219 0.3800 0.3100 0.3483 16,123 +0.04(+11.71%)
Nov 23, 2021 0.3593 0.3750 0.3118 0.3118 62,411 -0.07(-17.95%)
Nov 22, 2021 0.3850 0.4100 0.3500 0.3800 151,654 -0.02(-6.06%)
Nov 19, 2021 0.3927 0.4100 0.3800 0.4045 256,284 +0.02(+5.09%)
Nov 18, 2021 0.4100 0.4100 0.3507 0.3849 31,128 +0.04(+12.84%)
Nov 17, 2021 0.3634 0.3700 0.3300 0.3411 86,659 -0.03(-7.81%)
Nov 16, 2021 0.3850 0.3940 0.3500 0.3700 63,191 -0.01(-2.50%)
Nov 15, 2021 0.3900 0.4055 0.3700 0.3795 212,132 -0.03(-7.44%)
Nov 12, 2021 0.4000 0.4284 0.3800 0.4100 42,129 +0.01(+2.50%)
Nov 11, 2021 0.4300 0.4429 0.4000 0.4000 88,666 -0.02(-4.76%)
Nov 10, 2021 0.4700 0.4200 60,146 -0.06(-12.50%)
Nov 09, 2021 0.4789 0.5100 0.4400 0.4800 436,572 -0.02(-3.23%)
Nov 08, 2021 0.5599 0.5600 0.4650 0.4960 542,295 +0.02(+3.83%)
Nov 05, 2021 0.4700 0.4788 0.4700 0.4777 84,497 +0.01(+1.77%)
Nov 04, 2021 0.4541 0.4700 0.4291 0.4694 138,290 +0.01(+1.12%)
Nov 03, 2021 0.4633 0.4816 0.4200 0.4642 149,357 +0.01(+1.66%)
Nov 02, 2021 0.4700 0.5499 0.4397 0.4566 61,593 +0.00(+0.02%)
Nov 01, 2021 0.4735 0.5300 0.4322 0.4565 36,006 +0.02(+3.75%)
Oct 29, 2021 0.6269 0.6269 0.4100 0.4400 94,880 -0.01(-2.40%)
Oct 28, 2021 0.4573 0.4671 0.4333 0.4508 43,431 -0.02(-3.49%)
Oct 27, 2021 0.4961 0.5222 0.3500 0.4671 505,670 -0.00(-0.62%)
Oct 26, 2021 0.4914 0.4700 108,443 -0.06(-11.32%)
Oct 25, 2021 0.6200 0.6200 0.4974 0.5300 146,319 -0.04(-7.18%)
Oct 22, 2021 0.6128 0.6128 0.4485 0.5710 394,827 +0.11(+22.61%)
Oct 21, 2021 0.3739 0.5600 0.3100 0.4657 789,506 +0.18(+60.59%)
Oct 20, 2021 0.6199 0.6199 0.2700 0.2900 130,939 +0.04(+15.68%)
Oct 19, 2021 0.2798 0.2826 0.2507 0.2507 20,938 -0.01(-3.58%)
Oct 18, 2021 0.2474 0.2600 0.2474 0.2600 103,300 +0.03(+15.04%)
Oct 15, 2021 0.2181 0.2260 0.2181 0.2260 1,610 +0.01(+2.73%)
Oct 14, 2021 0.2444 0.2463 0.2142 0.2200 57,504 -0.03(-10.24%)
Oct 13, 2021 0.2500 0.2500 0.2451 0.2451 26,527 -0.00(-1.96%)
Oct 12, 2021 0.2600 0.2600 0.2500 0.2500 7,560 -0.01(-3.85%)
Oct 08, 2021 0.2600 0.2600 0.2600 60 -0.01(-1.89%)
Oct 07, 2021 0.2700 0.2700 0.2600 0.2650 13,526 +0.02(+6.00%)
Oct 06, 2021 0.2700 0.2864 0.2500 0.2500 53,110 -0.03(-10.71%)
Oct 05, 2021 0.2901 0.3100 0.2800 0.2800 5,000 +0.01(+3.70%)
Oct 04, 2021 0.2979 0.2979 0.2700 0.2700 14,907 -0.03(-11.48%)
Oct 01, 2021 0.2762 0.3050 0.2762 0.3050 19,257 -0.02(-6.24%)
Sep 30, 2021 0.2800 0.3253 0.2800 0.3253 22,085 +0.06(+22.75%)
Sep 29, 2021 0.2864 0.2864 0.2650 0.2650 7,302 -0.01(-4.02%)
Sep 28, 2021 0.2840 0.2842 0.2573 0.2761 25,150 +0.00(+1.14%)
Sep 27, 2021 0.3000 0.3000 0.2574 0.2730 45,100 -0.03(-10.76%)
Sep 24, 2021 0.3112 0.3112 0.3044 0.3059 3,530 +0.00(+0.49%)
Sep 23, 2021 0.2971 0.3093 0.2892 0.3044 5,814 +0.01(+3.47%)
Sep 22, 2021 0.2907 0.2942 0.2885 0.2942 13,500 +0.00(+1.45%)
Sep 21, 2021 0.3022 0.3124 0.2900 0.2900 22,679 -0.01(-3.33%)
Sep 20, 2021 0.3115 0.3115 0.2500 0.3000 48,109 +0.00(+0.00%)
Sep 17, 2021 0.3000 0.3000 0.3000 0.3000 9,500 -0.02(-5.39%)
Sep 16, 2021 0.3181 0.3300 0.3171 0.3171 8,810 +0.00(+0.35%)
Sep 15, 2021 0.3100 0.3265 0.3100 0.3160 11,600 +0.04(+13.51%)
Sep 14, 2021 0.3300 0.3300 0.2540 0.2784 80,865 -0.07(-18.93%)
Sep 13, 2021 0.3434 0.3434 0.3434 0.3434 327 +0.02(+7.31%)
Sep 10, 2021 0.3124 0.3200 0.3123 0.3200 1,360 -0.03(-7.43%)
Sep 09, 2021 0.3522 0.3522 0.3266 0.3457 11,425 -0.00(-0.69%)
Sep 08, 2021 0.3400 0.3500 0.3400 0.3481 10,600 +0.00(+0.87%)
Sep 07, 2021 0.3457 0.3457 0.3400 0.3451 42,081 +0.01(+1.50%)
Sep 03, 2021 0.3430 0.3430 0.3400 0.3400 10,215 +0.03(+8.45%)
Sep 02, 2021 0.3550 0.3550 0.1880 0.3135 50,820 -0.03(-9.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.