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 (%)
Mar 31, 2017 4.400 4.400 4.200 4.200 6,225 -0.11(-2.55%)
Mar 30, 2017 4.170 4.550 4.170 4.310 45,621 +0.22(+5.38%)
Mar 29, 2017 4.350 4.360 3.970 4.090 49,134 -0.09(-2.15%)
Mar 28, 2017 4.090 4.350 4.000 4.180 42,213 +0.15(+3.72%)
Mar 27, 2017 4.110 4.110 4.000 4.030 19,413 +0.03(+0.75%)
Mar 24, 2017 4.090 4.230 3.880 4.000 10,365 -0.10(-2.44%)
Mar 23, 2017 4.125 4.125 4.100 4.100 1,268 +0.02(+0.49%)
Mar 22, 2017 4.270 4.270 4.070 4.080 7,563 -0.10(-2.39%)
Mar 21, 2017 4.778 4.778 4.180 4.180 56,324 -0.08(-1.88%)
Mar 20, 2017 4.500 5.200 4.080 4.260 31,551 +0.01(+0.24%)
Mar 17, 2017 4.100 4.532 4.100 4.250 7,292 +0.02(+0.47%)
Mar 16, 2017 4.310 4.310 4.100 4.230 19,815 -0.05(-1.17%)
Mar 15, 2017 4.240 4.300 4.240 4.280 11,160 +0.03(+0.71%)
Mar 14, 2017 4.380 4.400 4.250 4.250 6,661 -0.13(-2.97%)
Mar 13, 2017 4.350 4.680 4.340 4.380 14,256 +0.09(+2.10%)
Mar 10, 2017 4.382 4.410 4.280 4.290 19,347 -0.19(-4.14%)
Mar 09, 2017 4.490 4.500 4.450 4.475 6,100 -0.00(-0.10%)
Mar 08, 2017 4.460 4.500 4.449 4.480 25,175 +0.02(+0.45%)
Mar 07, 2017 4.640 4.740 4.455 4.460 14,609 -0.08(-1.76%)
Mar 06, 2017 4.660 4.660 4.500 4.540 33,461 -0.06(-1.30%)
Mar 03, 2017 4.760 4.800 4.520 4.600 32,382 -0.03(-0.65%)
Mar 02, 2017 4.700 4.700 4.500 4.630 26,518 -0.02(-0.42%)
Mar 01, 2017 4.610 4.700 4.440 4.649 21,599 +0.06(+1.29%)
Feb 28, 2017 4.570 4.600 4.570 4.590 1,429 +0.03(+0.66%)
Feb 27, 2017 4.560 4.670 4.560 4.560 9,125 -0.07(-1.51%)
Feb 24, 2017 4.830 4.900 4.610 4.630 16,786 -0.16(-3.34%)
Feb 23, 2017 4.650 4.820 4.600 4.790 31,344 +0.08(+1.70%)
Feb 22, 2017 4.910 4.910 4.710 4.710 3,275 -0.19(-3.88%)
Feb 21, 2017 4.900 5.100 4.720 4.900 36,594 -0.05(-1.01%)
Feb 17, 2017 4.950 4.950 4.950 0 -0.19(-3.70%)
Feb 16, 2017 5.160 5.160 5.060 5.140 4,085 +0.07(+1.38%)
Feb 15, 2017 5.200 5.200 5.060 5.070 7,020 +0.07(+1.40%)
Feb 14, 2017 5.080 5.390 4.896 5.000 27,550 -0.10(-1.96%)
Feb 13, 2017 5.000 5.100 4.550 5.100 15,212 +0.37(+7.82%)
Feb 10, 2017 4.450 4.730 4.450 4.730 3,293 +0.28(+6.29%)
Feb 09, 2017 4.700 4.750 4.370 4.450 34,941 -0.36(-7.48%)
Feb 08, 2017 5.000 5.000 4.716 4.810 34,109 -0.21(-4.18%)
Feb 07, 2017 5.000 5.030 4.900 5.020 28,607 -0.01(-0.20%)
Feb 06, 2017 4.980 5.265 4.980 5.030 39,936 -0.03(-0.59%)
Feb 03, 2017 5.250 5.250 4.810 5.060 49,340 -0.18(-3.44%)
Feb 02, 2017 5.010 5.280 5.010 5.240 52,220 +0.09(+1.72%)
Feb 01, 2017 4.760 5.200 4.600 5.152 123,046 +0.46(+9.84%)
Jan 31, 2017 4.340 4.800 4.311 4.690 47,816 +0.39(+9.07%)
Jan 30, 2017 4.160 4.450 4.160 4.300 23,092 +0.16(+3.86%)
Jan 27, 2017 4.000 4.150 4.000 4.140 16,079 -0.01(-0.24%)
Jan 26, 2017 4.000 4.150 3.913 4.150 61,005 +0.25(+6.41%)
Jan 25, 2017 3.730 3.900 3.720 3.900 31,423 +0.19(+5.12%)
Jan 24, 2017 3.730 3.730 3.600 3.710 14,336 -0.01(-0.27%)
Jan 23, 2017 3.450 3.780 3.450 3.720 43,073 +0.23(+6.59%)
Jan 20, 2017 3.570 3.790 3.330 3.490 114,439 -0.10(-2.79%)
Jan 19, 2017 3.260 3.720 3.260 3.590 35,516 +0.36(+11.15%)
Jan 18, 2017 3.215 3.350 3.200 3.230 26,848 -0.02(-0.65%)
Jan 17, 2017 3.270 3.389 3.180 3.251 36,463 -0.07(-2.08%)
Jan 13, 2017 3.320 3.320 3.320 0 +0.03(+0.91%)
Jan 12, 2017 3.340 3.340 3.290 3.290 4,825 +0.00(+0.00%)
Jan 11, 2017 3.310 3.430 3.250 3.290 34,695 -0.07(-2.08%)
Jan 10, 2017 3.390 3.400 3.338 3.360 10,333 +0.06(+1.82%)
Jan 09, 2017 3.340 3.435 3.270 3.300 14,825 +0.05(+1.54%)
Jan 06, 2017 3.350 3.430 3.210 3.250 125,250 -0.11(-3.27%)
Jan 05, 2017 3.240 3.470 3.220 3.360 75,102 +0.13(+4.02%)
Jan 04, 2017 3.310 3.360 2.880 3.230 131,327 -0.10(-3.00%)
Jan 03, 2017 3.161 3.530 3.010 3.330 42,476 +0.14(+4.42%)
Dec 30, 2016 3.189 3.189 3.189 0 -0.14(-4.23%)
Dec 29, 2016 3.500 3.656 3.320 3.330 38,181 -0.28(-7.76%)
Dec 28, 2016 3.640 3.640 3.510 3.610 46,463 -0.09(-2.43%)
Dec 27, 2016 3.728 3.728 3.530 3.700 23,729 -0.01(-0.27%)
Dec 23, 2016 3.710 3.710 3.710 0 -0.04(-1.07%)
Dec 22, 2016 3.880 3.880 3.680 3.750 8,269 -0.16(-4.09%)
Dec 21, 2016 3.880 3.919 3.750 3.910 11,289 +0.11(+2.77%)
Dec 20, 2016 3.860 3.860 3.610 3.805 1,367 -0.04(-1.05%)
Dec 19, 2016 3.880 3.940 3.820 3.845 20,742 -0.06(-1.41%)
Dec 16, 2016 3.840 3.940 3.840 3.900 14,903 +0.08(+2.10%)
Dec 15, 2016 3.880 3.960 3.610 3.820 55,819 +0.07(+1.87%)
Dec 14, 2016 3.750 3.929 3.450 3.750 85,204 +0.27(+7.76%)
Dec 13, 2016 3.870 3.870 3.439 3.480 53,042 -0.27(-7.20%)
Dec 12, 2016 3.672 3.946 3.480 3.750 40,763 +0.20(+5.63%)
Dec 09, 2016 3.550 3.692 3.500 3.550 13,242 -0.19(-5.08%)
Dec 08, 2016 3.790 3.799 3.260 3.740 142,160 -0.06(-1.58%)
Dec 07, 2016 3.810 3.850 3.800 3.800 7,424 -0.17(-4.28%)
Dec 06, 2016 3.900 4.000 3.880 3.970 16,709 +0.04(+1.02%)
Dec 05, 2016 3.808 3.950 3.808 3.930 13,770 +0.03(+0.77%)
Dec 02, 2016 4.175 4.175 3.790 3.900 78,482 -0.16(-3.94%)
Dec 01, 2016 4.052 4.110 4.052 4.060 4,278 +0.02(+0.50%)
Nov 30, 2016 4.000 4.087 4.000 4.040 1,520 +0.01(+0.25%)
Nov 29, 2016 3.970 4.050 3.970 4.030 6,840 +0.03(+0.75%)
Nov 28, 2016 4.080 4.095 4.000 4.000 19,200 -0.09(-2.30%)
Nov 25, 2016 4.089 4.094 4.080 4.094 1,437 +0.01(+0.35%)
Nov 23, 2016 4.080 4.080 4.080 0 -0.05(-1.15%)
Nov 22, 2016 4.037 4.150 4.037 4.128 10,910 +0.04(+0.90%)
Nov 21, 2016 4.118 4.140 4.091 4.091 1,998 +0.01(+0.26%)
Nov 18, 2016 4.032 4.150 4.032 4.080 5,860 +0.05(+1.24%)
Nov 17, 2016 4.140 4.500 4.030 4.030 14,211 -0.19(-4.50%)
Nov 16, 2016 4.030 4.650 4.030 4.220 23,196 +0.18(+4.46%)
Nov 15, 2016 4.010 4.647 4.010 4.040 7,174 -0.03(-0.62%)
Nov 14, 2016 4.190 4.190 4.012 4.065 18,850 -0.17(-4.13%)
Nov 11, 2016 4.081 4.240 4.010 4.240 13,245 +0.14(+3.41%)
Nov 10, 2016 4.130 4.220 4.000 4.100 54,871 +0.00(+0.00%)
Nov 09, 2016 4.010 4.360 4.010 4.100 9,021 +0.04(+0.99%)
Nov 08, 2016 4.080 4.200 4.000 4.060 21,773 +0.00(+0.00%)
Nov 07, 2016 4.294 4.294 4.050 4.060 2,247 +0.06(+1.50%)
Nov 04, 2016 4.230 4.300 4.000 4.000 24,898 -0.21(-4.99%)
Nov 03, 2016 4.200 4.330 4.200 4.210 12,334 +0.03(+0.72%)
Nov 02, 2016 4.450 4.840 4.180 4.180 138,244 -0.26(-5.86%)
Nov 01, 2016 4.500 4.870 4.360 4.440 28,120 -0.22(-4.72%)
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%)
Aug 01, 2016 6.500 7.140 6.500 7.020 17,093 +0.44(+6.69%)
Jul 29, 2016 6.830 6.850 6.580 6.580 22,751 -0.32(-4.64%)
Jul 28, 2016 7.110 7.280 6.900 6.900 19,921 -0.15(-2.13%)
Jul 27, 2016 7.030 7.307 7.010 7.050 10,929 -0.30(-4.08%)
Jul 26, 2016 8.010 8.010 6.740 7.350 67,220 -0.73(-9.03%)
Jul 25, 2016 8.150 8.150 8.044 8.080 6,729 -0.02(-0.25%)
Jul 22, 2016 8.086 8.100 8.010 8.100 6,802 -0.04(-0.49%)
Jul 21, 2016 8.150 8.150 8.110 8.140 4,630 -0.01(-0.12%)
Jul 20, 2016 8.200 8.233 8.030 8.150 10,291 -0.15(-1.81%)
Jul 19, 2016 8.800 8.800 8.249 8.300 23,233 -0.50(-5.68%)
Jul 18, 2016 8.795 8.800 8.400 8.800 29,159 +0.00(+0.00%)
Jul 15, 2016 9.190 9.190 8.650 8.800 7,300 -0.30(-3.30%)
Jul 14, 2016 9.280 9.560 8.310 9.100 70,708 -0.21(-2.26%)
Jul 13, 2016 9.350 9.434 9.150 9.310 33,503 -0.09(-0.96%)
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.