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 (%)
Jul 29, 2022 0.1029 0.1125 0.0879 0.0879 44,345 -0.01(-9.01%)
Jul 28, 2022 0.0956 0.1013 0.0935 0.0966 11,013 -0.01(-10.72%)
Jul 27, 2022 0.0988 0.1105 0.0950 0.1082 12,264 +0.01(+12.83%)
Jul 26, 2022 0.0735 0.1028 0.0735 0.0959 95,305 +0.00(+4.92%)
Jul 25, 2022 0.0836 0.0914 0.0690 0.0914 317,700 +0.01(+14.25%)
Jul 22, 2022 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+4.03%)
Jul 21, 2022 0.0800 0.0800 0.0769 0.0769 3,124 -0.00(-2.90%)
Jul 20, 2022 0.0750 0.0793 0.0710 0.0792 42,182 +0.01(+11.55%)
Jul 19, 2022 0.0815 0.0815 0.0710 0.0710 72,021 -0.01(-16.47%)
Jul 18, 2022 0.0845 0.0850 0.0845 0.0850 1,390 +0.00(+0.00%)
Jul 15, 2022 0.0850 0.0850 0.0850 0.0850 1,560 -0.00(-1.96%)
Jul 13, 2022 0.0867 0 -0.00(-0.69%)
Jul 12, 2022 0.0832 0.0873 0.0832 0.0873 1,280 +0.00(+4.80%)
Jul 11, 2022 0.0800 0.0865 0.0800 0.0833 27,315 -0.00(-2.91%)
Jul 08, 2022 0.0783 0.0867 0.0765 0.0858 26,267 -0.01(-11.27%)
Jul 07, 2022 0.0967 0.0967 0.0967 0.0967 604 +0.02(+20.87%)
Jul 06, 2022 0.0843 0.0843 0.0800 0.0800 210 +0.00(+4.17%)
Jul 05, 2022 0.0896 0.0896 0.0768 0.0768 9,877 -0.01(-11.93%)
Jul 01, 2022 0.0872 0.0872 0.0872 0.0872 100 +0.00(+5.19%)
Jun 30, 2022 0.0864 0.0864 0.0800 0.0829 3,668 +0.01(+9.08%)
Jun 29, 2022 0.0810 0.0810 0.0760 0.0760 48,962 -0.01(-14.03%)
Jun 28, 2022 0.1177 0.1177 0.0884 0.0884 2,000 -0.00(-1.78%)
Jun 27, 2022 0.0900 0.0968 0.0900 0.0900 10,178 +0.01(+12.50%)
Jun 24, 2022 0.0889 0.0889 0.0800 0.0800 8,100 -0.01(-9.19%)
Jun 23, 2022 0.0900 0.0926 0.0881 0.0881 4,334 -0.00(-2.11%)
Jun 21, 2022 0.0900 0 +0.00(+2.39%)
Jun 17, 2022 0.0865 0.0879 0.0834 0.0879 12,950 -0.01(-6.29%)
Jun 16, 2022 0.0919 0.0954 0.0910 0.0938 17,400 -0.01(-7.13%)
Jun 15, 2022 0.1000 0.1075 0.0964 0.1010 35,085 +0.00(+0.90%)
Jun 14, 2022 0.1079 0.1209 0.1001 0.1001 22,888 -0.00(-3.93%)
Jun 13, 2022 0.1190 0.1402 0.1001 0.1042 82,312 -0.03(-21.65%)
Jun 10, 2022 0.1341 0.1341 0.1293 0.1330 6,033 +0.00(+2.31%)
Jun 09, 2022 0.1270 0.1400 0.1100 0.1300 50,118 +0.01(+12.55%)
Jun 08, 2022 0.1345 0.1400 0.1155 0.1155 23,150 -0.01(-7.23%)
Jun 07, 2022 0.1245 0.1400 0.1245 0.1245 7,879 +0.01(+4.27%)
Jun 06, 2022 0.1179 0.1212 0.1179 0.1194 16,241 +0.00(+1.88%)
Jun 03, 2022 0.1159 0.1172 0.1136 0.1172 6,014 +0.00(+1.65%)
Jun 02, 2022 0.1108 0.1153 0.1108 0.1153 4,000 +0.00(+3.69%)
Jun 01, 2022 0.1634 0.1634 0.1112 0.1112 16,491 -0.00(-3.81%)
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%)
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.