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 (%)
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%)
Mar 01, 2022 0.2378 0.2378 0.2213 0.2259 7,902 +0.00(+1.44%)
Feb 28, 2022 0.2252 0.2590 0.2227 0.2227 132,675 -0.00(-1.55%)
Feb 25, 2022 0.2490 0.2500 0.2262 0.2262 14,954 -0.01(-3.46%)
Feb 24, 2022 0.2494 0.2494 0.2343 0.2343 20,905 -0.01(-2.46%)
Feb 23, 2022 0.2402 0.2485 0.2336 0.2402 9,670 +0.02(+9.98%)
Feb 22, 2022 0.2300 0.2411 0.2184 0.2184 36,420 -0.01(-5.45%)
Feb 18, 2022 0.2310 0 +0.00(+0.70%)
Feb 17, 2022 0.2176 0.2296 0.2176 0.2294 16,250 +0.01(+5.33%)
Feb 16, 2022 0.2280 0.2293 0.2008 0.2178 32,086 -0.01(-3.20%)
Feb 15, 2022 0.3278 0.3278 0.2250 0.2250 17,520 -0.00(-1.62%)
Feb 14, 2022 0.2144 0.2354 0.2140 0.2287 25,045 +0.01(+4.52%)
Feb 11, 2022 0.2131 0.2299 0.2131 0.2188 37,867 -0.00(-2.19%)
Feb 10, 2022 0.2889 0.2889 0.2217 0.2237 37,913 -0.01(-2.53%)
Feb 09, 2022 0.2424 0.2424 0.2256 0.2295 77,500 +0.01(+5.52%)
Feb 08, 2022 0.2178 0.2178 0.2036 0.2175 35,143 +0.00(+0.18%)
Feb 07, 2022 0.2051 0.2178 0.2051 0.2171 75,860 +0.02(+8.77%)
Feb 04, 2022 0.1860 0.2051 0.1850 0.1996 91,378 +0.01(+7.31%)
Feb 03, 2022 0.1849 0.1945 0.1699 0.1860 167,110 +0.01(+6.29%)
Feb 02, 2022 0.1785 0.1785 0.1735 0.1750 5,100 +0.01(+5.04%)
Feb 01, 2022 0.1705 0.1806 0.1662 0.1666 123,853 +0.00(+0.24%)
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%)
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.