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 (%)
Jan 31, 2022 0.1777 0.1777 0.1777 0.1662 18,525 -0.00(-1.25%)
Jan 28, 2022 0.1750 0.1750 0.1675 0.1683 71,530 -0.00(-2.55%)
Jan 27, 2022 0.1935 0.1951 0.1727 0.1727 78,549 -0.01(-7.65%)
Jan 26, 2022 0.1501 0.1930 0.1501 0.1870 121,010 +0.01(+5.59%)
Jan 25, 2022 0.1850 0.1850 0.1770 0.1771 8,170 +0.01(+4.48%)
Jan 24, 2022 0.1950 0.1950 0.1695 0.1695 25,303 -0.03(-12.90%)
Jan 21, 2022 0.2410 0.2410 0.1873 0.1946 89,602 -0.01(-6.85%)
Jan 20, 2022 0.1875 0.2244 0.1875 0.2089 357,457 +0.03(+14.53%)
Jan 19, 2022 0.1801 0.1891 0.1695 0.1824 432,751 +0.00(+0.77%)
Jan 18, 2022 0.1887 0.1900 0.1810 0.1810 5,510 -0.00(-0.60%)
Jan 14, 2022 0.1821 0 -0.01(-5.01%)
Jan 13, 2022 0.2000 0.2000 0.1900 0.1917 18,785 +0.00(+0.26%)
Jan 12, 2022 0.2370 0.2370 0.1912 0.1912 1,081 +0.00(+1.81%)
Jan 11, 2022 0.1862 0.2130 0.1862 0.1878 134,810 -0.00(-1.16%)
Jan 10, 2022 0.2012 0.2012 0.1866 0.1900 45,225 -0.01(-2.66%)
Jan 07, 2022 0.1978 0.1990 0.1921 0.1952 25,058 -0.00(-1.06%)
Jan 06, 2022 0.2236 0.2236 0.1916 0.1973 604,801 -0.08(-29.38%)
Jan 05, 2022 0.2200 0.2802 0.2200 0.2794 11,616 +0.02(+8.50%)
Jan 04, 2022 0.2575 0.2650 0.2459 0.2575 59,866 -0.03(-10.71%)
Jan 03, 2022 0.2884 0.2884 0.2884 0.2884 130 +0.04(+15.36%)
Dec 31, 2021 0.2768 0.2813 0.2445 0.2500 8,026 +0.01(+4.43%)
Dec 30, 2021 0.2334 0.2550 0.2334 0.2394 5,700 -0.00(-0.21%)
Dec 29, 2021 0.2800 0.3144 0.2160 0.2399 121,280 -0.03(-11.15%)
Dec 28, 2021 0.2401 0.2700 0.2401 0.2700 27,693 +0.01(+5.84%)
Dec 27, 2021 0.2400 0.2551 0.2400 0.2551 2,440 -0.02(-6.97%)
Dec 23, 2021 0.2612 0.2742 0.2400 0.2742 51,248 +0.00(+1.59%)
Dec 22, 2021 0.2677 0.3046 0.2200 0.2699 143,440 -0.03(-9.58%)
Dec 21, 2021 0.2600 0.2985 0.2284 0.2985 12,999 +0.04(+14.81%)
Dec 20, 2021 0.2400 0.2645 0.2000 0.2600 522,759 +0.02(+9.84%)
Dec 17, 2021 0.2395 0.2395 0.2162 0.2367 39,719 +0.00(+1.59%)
Dec 16, 2021 0.2545 0.2563 0.2217 0.2330 113,534 -0.04(-13.25%)
Dec 15, 2021 0.2710 0.3109 0.2500 0.2686 212,549 -0.00(-0.07%)
Dec 14, 2021 0.2643 0.2900 0.2643 0.2688 140,869 -0.03(-10.82%)
Dec 13, 2021 0.2950 0.3014 0.2950 0.3014 6,637 -0.00(-1.60%)
Dec 10, 2021 0.3199 0.3300 0.3000 0.3063 97,150 -0.00(-1.19%)
Dec 09, 2021 0.3360 0.3799 0.3100 0.3100 122,058 -0.05(-13.82%)
Dec 08, 2021 0.4200 0.4200 0.3359 0.3597 97,578 +0.02(+4.78%)
Dec 07, 2021 0.4099 0.4200 0.3100 0.3433 84,350 +0.02(+7.28%)
Dec 06, 2021 0.4200 0.4200 0.3100 0.3200 15,603 -0.03(-9.22%)
Dec 03, 2021 0.2999 0.3900 0.2888 0.3525 256,281 +0.05(+17.50%)
Dec 02, 2021 0.3082 0.3100 0.3000 0.3000 7,900 -0.01(-3.23%)
Dec 01, 2021 0.2947 0.3399 0.2932 0.3100 19,682 -0.01(-2.08%)
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%)
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.