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 (%)
Aug 31, 2022 0.2132 0.2619 0.2084 0.2425 143,176 +0.06(+31.94%)
Aug 30, 2022 0.1924 0.1924 0.1779 0.1838 36,612 +0.00(+0.00%)
Aug 29, 2022 0.1499 0.1933 0.1455 0.1838 211,743 +0.04(+27.55%)
Aug 26, 2022 0.1508 0.1508 0.1438 0.1441 46,627 -0.00(-2.17%)
Aug 25, 2022 0.1400 0.1676 0.1400 0.1473 71,753 +0.01(+5.21%)
Aug 24, 2022 0.1690 0.1690 0.1350 0.1400 82,860 -0.01(-6.67%)
Aug 23, 2022 0.1509 0.1689 0.1439 0.1500 53,756 -0.01(-6.25%)
Aug 22, 2022 0.1546 0.1635 0.1237 0.1600 32,205 +0.02(+10.34%)
Aug 19, 2022 0.1375 0.1702 0.1230 0.1450 113,938 +0.03(+29.35%)
Aug 18, 2022 0.1119 0.1258 0.1063 0.1121 141,055 +0.00(+2.37%)
Aug 17, 2022 0.0976 0.1100 0.0976 0.1095 5,260 +0.01(+7.99%)
Aug 16, 2022 0.1077 0.1185 0.1014 0.1014 39,333 +0.00(+1.40%)
Aug 15, 2022 0.1080 0.1200 0.0940 0.1000 90,009 -0.01(-7.32%)
Aug 12, 2022 0.1182 0.1182 0.1030 0.1079 12,149 +0.02(+16.40%)
Aug 10, 2022 0.0927 0 -0.00(-3.44%)
Aug 09, 2022 0.0900 0.1074 0.0900 0.0960 8,780 -0.00(-1.23%)
Aug 08, 2022 0.1070 0.1070 0.0925 0.0972 25,613 -0.01(-8.30%)
Aug 05, 2022 0.0929 0.1066 0.0879 0.1060 16,495 +0.02(+20.59%)
Aug 04, 2022 0.0830 0.0879 0.0830 0.0879 58,000 +0.00(+3.41%)
Aug 03, 2022 0.0833 0.0850 0.0812 0.0850 93,000 +0.00(+2.04%)
Aug 02, 2022 0.0900 0.1000 0.0778 0.0833 78,794 -0.02(-22.29%)
Aug 01, 2022 0.1031 0.1072 0.1031 0.1072 4,000 +0.02(+21.96%)
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%)
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.