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 (%)
May 31, 2022 0.0914 0.1389 0.0914 0.1156 6,840 +0.00(+1.85%)
May 27, 2022 0.1256 0.1258 0.1135 0.1135 28,276 -0.01(-6.20%)
May 26, 2022 0.1240 0.1266 0.1210 0.1210 9,600 +0.00(+0.83%)
May 25, 2022 0.1459 0.1459 0.1200 0.1200 21,707 +0.00(+0.00%)
May 24, 2022 0.1349 0.1395 0.1200 0.1200 193,756 -0.03(-17.81%)
May 23, 2022 0.1681 0.1681 0.1460 0.1460 12,796 +0.01(+9.53%)
May 20, 2022 0.1333 0.1333 0.1333 0.1333 748 -0.00(-2.49%)
May 19, 2022 0.1402 0.1410 0.1325 0.1367 9,161 -0.01(-7.32%)
May 18, 2022 0.1536 0.1636 0.1300 0.1475 5,903 -0.01(-4.78%)
May 17, 2022 0.1644 0.1650 0.1549 0.1549 3,210 +0.01(+3.82%)
May 16, 2022 0.1492 0.1492 0.1492 0.1492 501 +0.01(+4.48%)
May 13, 2022 0.1428 0.1428 0.1428 0.1428 2,047 +0.01(+7.21%)
May 12, 2022 0.1370 0.1423 0.1332 0.1332 10,000 -0.00(-3.20%)
May 11, 2022 0.1506 0.1506 0.1376 0.1376 3,150 -0.00(-0.36%)
May 10, 2022 0.1490 0.1490 0.1372 0.1381 2,835 +0.00(+0.15%)
May 09, 2022 0.1427 0.1535 0.1379 0.1379 16,985 -0.02(-11.88%)
May 06, 2022 0.1350 0.1565 0.1350 0.1565 82,019 +0.01(+9.36%)
May 05, 2022 0.1568 0.1600 0.1431 0.1431 22,729 -0.01(-3.51%)
May 04, 2022 0.1470 0.1483 0.1470 0.1483 20,560 +0.00(+2.63%)
May 03, 2022 0.1756 0.1756 0.1439 0.1445 4,870 +0.00(+3.44%)
May 02, 2022 0.1295 0.1560 0.1280 0.1397 4,500 -0.01(-6.87%)
Apr 29, 2022 0.1500 0.1500 0.1326 0.1500 89,749 -0.00(-0.79%)
Apr 28, 2022 0.1527 0.1527 0.1512 0.1512 4,807 -0.00(-1.82%)
Apr 27, 2022 0.1400 0.1570 0.1397 0.1540 35,065 -0.01(-3.75%)
Apr 26, 2022 0.1521 0.1600 0.1521 0.1600 6,500 +0.00(+1.91%)
Apr 25, 2022 0.1400 0.1570 0.1400 0.1570 6,050 +0.00(+0.90%)
Apr 22, 2022 0.1556 0.1600 0.1556 0.1556 600 -0.00(-0.13%)
Apr 21, 2022 0.2178 0.2178 0.1534 0.1558 8,966 -0.01(-4.88%)
Apr 20, 2022 0.1545 0.1638 0.1517 0.1638 6,128 +0.01(+4.73%)
Apr 19, 2022 0.1662 0.1670 0.1530 0.1564 7,651 -0.00(-2.25%)
Apr 18, 2022 0.1668 0.1668 0.1600 0.1600 7,600 +0.01(+3.23%)
Apr 14, 2022 0.1594 0.1594 0.1402 0.1550 15,142 -0.00(-0.58%)
Apr 13, 2022 0.1500 0.1608 0.1399 0.1559 49,345 -0.01(-3.88%)
Apr 12, 2022 0.1705 0.1705 0.1508 0.1622 9,100 -0.01(-4.19%)
Apr 11, 2022 0.1655 0.1693 0.1650 0.1693 6,074 +0.01(+4.51%)
Apr 08, 2022 0.1585 0.1700 0.1585 0.1620 40,075 +0.01(+4.58%)
Apr 07, 2022 0.1756 0.1756 0.1549 0.1549 5,200 +0.00(+2.31%)
Apr 06, 2022 0.1471 0.1514 0.1412 0.1514 17,439 -0.00(-0.92%)
Apr 05, 2022 0.1630 0.1630 0.1298 0.1528 169,079 -0.01(-5.15%)
Apr 04, 2022 0.1729 0.1729 0.1600 0.1611 32,248 -0.01(-3.65%)
Apr 01, 2022 0.1617 0.1672 0.1617 0.1672 11,821 -0.01(-4.78%)
Mar 31, 2022 0.1750 0.1756 0.1654 0.1756 18,950 +0.00(+0.46%)
Mar 30, 2022 0.1763 0.1786 0.1644 0.1748 15,710 +0.00(+1.39%)
Mar 29, 2022 0.1660 0.1876 0.1600 0.1724 122,495 -0.01(-6.20%)
Mar 28, 2022 0.1792 0.1838 0.1660 0.1838 44,365 +0.01(+8.24%)
Mar 25, 2022 0.1811 0.1826 0.1698 0.1698 67,661 +0.00(+2.23%)
Mar 24, 2022 0.1827 0.1827 0.1611 0.1661 13,473 -0.00(-1.19%)
Mar 23, 2022 0.1700 0.1729 0.1600 0.1681 116,100 -0.00(-1.64%)
Mar 22, 2022 0.1955 0.1955 0.1661 0.1709 101,613 -0.01(-6.25%)
Mar 21, 2022 0.1944 0.1957 0.1641 0.1823 270,344 -0.01(-4.70%)
Mar 18, 2022 0.2000 0.2000 0.1847 0.1913 15,728 +0.00(+1.00%)
Mar 17, 2022 0.1904 0.1995 0.1823 0.1894 33,705 -0.00(-1.35%)
Mar 16, 2022 0.2110 0.2110 0.1856 0.1920 44,500 -0.00(-2.19%)
Mar 15, 2022 0.2020 0.2036 0.1761 0.1963 77,905 +0.02(+11.03%)
Mar 14, 2022 0.1844 0.1849 0.1659 0.1768 445,812 -0.02(-11.29%)
Mar 11, 2022 0.2100 0.2100 0.1858 0.1993 40,280 -0.01(-3.81%)
Mar 10, 2022 0.2002 0.2072 0.1610 0.2072 18,001 +0.02(+9.00%)
Mar 09, 2022 0.1916 0.1931 0.1901 0.1901 8,275 -0.00(-2.51%)
Mar 08, 2022 0.2066 0.2147 0.1756 0.1950 36,593 -0.00(-0.10%)
Mar 07, 2022 0.2333 0.2333 0.1844 0.1952 262,400 -0.03(-13.63%)
Mar 04, 2022 0.2276 0.2364 0.2260 0.2260 2,342 +0.01(+2.73%)
Mar 03, 2022 0.2329 0.2329 0.2200 0.2200 15,000 -0.01(-5.54%)
Mar 02, 2022 0.2360 0.2424 0.2329 0.2329 45,233 +0.01(+3.10%)
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.