Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delmar Pharmaceuticals Inc (NQ: DMPI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2016 4.640 5.010 4.220 4.660 154,170 -0.15(-3.12%)
Oct 28, 2016 4.730 5.250 4.730 4.810 198,578 -0.05(-1.03%)
Oct 27, 2016 4.777 4.910 4.700 4.860 27,645 -0.14(-2.80%)
Oct 26, 2016 5.050 5.050 4.807 5.000 14,083 -0.05(-0.99%)
Oct 25, 2016 5.552 5.612 4.710 5.050 57,228 -0.17(-3.26%)
Oct 24, 2016 5.250 5.700 5.130 5.220 87,411 -0.03(-0.57%)
Oct 21, 2016 5.560 5.620 5.250 5.250 31,558 -0.24(-4.37%)
Oct 20, 2016 5.600 5.730 5.490 5.490 43,492 -0.07(-1.26%)
Oct 19, 2016 5.460 5.770 5.450 5.560 132,653 +0.07(+1.28%)
Oct 18, 2016 5.510 5.570 5.410 5.490 15,757 +0.02(+0.37%)
Oct 17, 2016 5.510 5.520 5.259 5.470 15,996 -0.12(-2.15%)
Oct 14, 2016 5.350 5.590 5.150 5.590 139,382 +0.24(+4.49%)
Oct 13, 2016 5.630 5.630 5.310 5.350 13,711 -0.19(-3.43%)
Oct 12, 2016 5.610 5.610 5.500 5.540 6,514 +0.02(+0.36%)
Oct 11, 2016 5.720 5.970 5.510 5.520 141,375 -0.27(-4.66%)
Oct 10, 2016 5.820 5.900 5.670 5.790 10,570 +0.02(+0.35%)
Oct 07, 2016 6.000 6.000 5.770 5.770 11,356 -0.10(-1.77%)
Oct 06, 2016 5.750 5.880 5.610 5.874 21,072 +0.01(+0.24%)
Oct 05, 2016 5.736 5.860 5.460 5.860 90,626 +0.40(+7.32%)
Oct 04, 2016 6.000 6.000 5.460 5.460 35,477 -0.59(-9.75%)
Oct 03, 2016 5.970 6.055 5.970 6.050 3,596 +0.00(+0.00%)
Sep 30, 2016 6.065 6.070 5.770 6.050 17,613 +0.05(+0.83%)
Sep 29, 2016 5.820 6.090 5.760 6.000 30,985 +0.20(+3.45%)
Sep 28, 2016 6.060 6.060 5.760 5.800 23,828 -0.38(-6.15%)
Sep 27, 2016 6.170 6.222 6.010 6.180 17,768 +0.17(+2.83%)
Sep 26, 2016 6.400 6.590 5.520 6.010 45,170 -0.34(-5.35%)
Sep 23, 2016 6.510 6.600 6.350 6.350 11,290 -0.17(-2.61%)
Sep 22, 2016 6.670 6.793 6.510 6.520 7,535 -0.13(-1.95%)
Sep 21, 2016 6.720 6.817 6.600 6.650 7,147 -0.06(-0.89%)
Sep 20, 2016 6.700 6.900 6.570 6.710 133,366 -0.04(-0.59%)
Sep 19, 2016 6.930 6.930 6.520 6.750 12,518 -0.12(-1.75%)
Sep 16, 2016 6.950 6.950 6.310 6.870 15,219 -0.08(-1.15%)
Sep 15, 2016 6.340 6.980 6.300 6.950 36,642 +0.55(+8.56%)
Sep 14, 2016 6.520 6.705 6.250 6.402 35,799 -0.22(-3.29%)
Sep 13, 2016 7.010 7.069 6.400 6.620 42,890 -0.42(-5.97%)
Sep 12, 2016 7.100 7.265 7.010 7.040 7,753 -0.06(-0.85%)
Sep 09, 2016 7.190 7.280 7.080 7.100 15,463 -0.05(-0.70%)
Sep 08, 2016 7.310 7.340 7.100 7.150 41,519 -0.25(-3.38%)
Sep 07, 2016 7.163 7.500 6.950 7.400 75,532 +0.24(+3.35%)
Sep 06, 2016 7.260 7.320 7.000 7.160 51,144 -0.16(-2.19%)
Sep 02, 2016 7.320 7.320 7.320 7.320 14,100 +0.00(+0.00%)
Sep 01, 2016 7.140 7.390 6.950 7.320 57,891 -0.02(-0.27%)
Aug 31, 2016 7.250 7.540 7.030 7.340 41,790 +0.09(+1.24%)
Aug 30, 2016 7.000 7.250 6.900 7.250 31,895 +0.20(+2.84%)
Aug 29, 2016 6.980 7.360 6.766 7.050 39,646 +0.20(+2.92%)
Aug 26, 2016 6.550 7.010 6.550 6.850 116,934 -0.03(-0.44%)
Aug 25, 2016 6.560 6.880 6.200 6.880 89,071 +0.58(+9.21%)
Aug 24, 2016 6.470 6.830 6.200 6.300 44,323 -0.19(-2.93%)
Aug 23, 2016 6.540 6.590 6.300 6.490 20,212 -0.06(-0.92%)
Aug 22, 2016 6.550 6.550 6.300 6.550 5,799 +0.02(+0.30%)
Aug 19, 2016 6.580 6.580 6.251 6.530 6,892 +0.24(+3.77%)
Aug 18, 2016 6.370 6.400 6.200 6.293 18,622 -0.06(-0.91%)
Aug 17, 2016 6.290 6.592 6.100 6.350 29,265 -0.10(-1.54%)
Aug 16, 2016 6.370 6.850 6.130 6.449 56,890 -0.10(-1.54%)
Aug 15, 2016 6.938 7.030 6.290 6.550 35,106 -0.27(-3.96%)
Aug 12, 2016 6.720 7.030 6.690 6.820 41,738 -0.01(-0.15%)
Aug 11, 2016 6.600 6.940 6.340 6.830 22,680 +0.28(+4.27%)
Aug 10, 2016 6.250 7.469 6.250 6.550 28,271 +0.22(+3.48%)
Aug 09, 2016 6.650 6.681 6.250 6.330 29,445 -0.27(-4.09%)
Aug 08, 2016 6.750 6.928 6.550 6.600 14,633 -0.35(-5.04%)
Aug 05, 2016 7.210 7.375 6.935 6.950 10,498 -0.35(-4.79%)
Aug 04, 2016 7.650 7.882 7.250 7.300 17,743 -0.11(-1.48%)
Aug 03, 2016 7.800 7.918 7.410 7.410 20,555 -0.02(-0.27%)
Aug 02, 2016 7.390 7.840 7.222 7.430 28,161 +0.41(+5.84%)
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.