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 (%)
Jun 29, 2018 0.7000 0.7099 0.6800 0.6830 162,365 -0.01(-1.87%)
Jun 28, 2018 0.6800 0.6980 0.6700 0.6960 231,471 +0.01(+2.07%)
Jun 27, 2018 0.7000 0.7199 0.6700 0.6819 396,870 -0.01(-1.87%)
Jun 26, 2018 0.6900 0.7000 0.6400 0.6949 522,327 +0.04(+5.93%)
Jun 25, 2018 0.7000 0.7115 0.6550 0.6560 666,539 -0.04(-6.27%)
Jun 22, 2018 0.7500 0.7600 0.6550 0.6999 528,560 -0.05(-6.99%)
Jun 21, 2018 0.8140 0.8245 0.7430 0.7525 650,288 -0.06(-7.69%)
Jun 20, 2018 0.8500 0.8500 0.8100 0.8152 173,239 -0.02(-2.92%)
Jun 19, 2018 0.8400 0.8589 0.8252 0.8397 87,050 -0.00(-0.05%)
Jun 18, 2018 0.8350 0.8450 0.8201 0.8401 259,166 -0.01(-0.93%)
Jun 15, 2018 0.8578 0.8319 0.8480 165,088 -0.01(-1.15%)
Jun 14, 2018 0.8500 0.8580 0.8451 0.8579 78,069 -0.00(-0.01%)
Jun 13, 2018 0.8900 0.8900 0.8380 0.8580 599,334 -0.01(-1.33%)
Jun 12, 2018 0.8979 0.8979 0.8600 0.8696 252,368 -0.03(-3.38%)
Jun 11, 2018 0.9300 0.9300 0.8810 0.9000 92,638 +0.00(+0.00%)
Jun 08, 2018 0.9300 0.9340 0.8999 0.9000 280,294 +0.00(+0.55%)
Jun 07, 2018 0.8800 0.9060 0.8701 0.8951 104,900 +0.02(+2.29%)
Jun 06, 2018 0.8902 0.9200 0.8716 0.8751 127,071 -0.02(-1.76%)
Jun 05, 2018 0.8700 0.9276 0.8700 0.8908 147,290 -0.01(-1.01%)
Jun 04, 2018 0.8856 0.9143 0.8701 0.8999 211,621 +0.01(+0.81%)
Jun 01, 2018 0.9083 0.9100 0.8856 0.8927 186,671 +0.00(+0.30%)
May 31, 2018 0.9000 0.9189 0.8873 0.8900 32,429 -0.01(-1.11%)
May 30, 2018 0.9543 0.9685 0.8800 0.9000 440,473 -0.03(-3.70%)
May 29, 2018 0.9500 0.9525 0.9207 0.9346 105,012 -0.00(-0.05%)
May 25, 2018 0.9350 0.9350 0.9350 0 -0.01(-1.58%)
May 24, 2018 0.9600 0.9693 0.9452 0.9500 102,520 -0.00(-0.51%)
May 23, 2018 0.9800 0.9800 0.9499 0.9549 130,712 -0.03(-2.56%)
May 22, 2018 0.9698 0.9900 0.9401 0.9800 163,153 -0.00(-0.25%)
May 21, 2018 0.9800 0.9950 0.9601 0.9825 175,396 -0.01(-0.76%)
May 18, 2018 0.9971 0.9971 0.9557 0.9900 41,503 +0.02(+1.85%)
May 17, 2018 0.9500 1.010 0.9500 0.9720 91,814 +0.00(+0.21%)
May 16, 2018 1.040 1.040 0.9401 0.9700 373,491 -0.07(-6.73%)
May 15, 2018 0.9400 1.050 0.9400 1.040 231,487 +0.08(+8.32%)
May 14, 2018 0.9400 0.9842 0.9400 0.9601 105,587 +0.02(+1.60%)
May 11, 2018 0.9400 0.9550 0.9300 0.9450 81,460 -0.02(-2.14%)
May 10, 2018 0.9800 0.9832 0.9300 0.9657 103,037 -0.00(-0.43%)
May 09, 2018 0.9800 0.9800 0.9400 0.9699 67,024 +0.02(+2.09%)
May 08, 2018 0.9800 0.9800 0.9300 0.9500 78,432 -0.03(-2.56%)
May 07, 2018 0.9900 0.9900 0.9448 0.9750 60,567 +0.03(+2.90%)
May 04, 2018 0.9550 0.9550 0.9410 0.9475 65,228 +0.01(+0.80%)
May 03, 2018 0.9550 0.9550 0.9300 0.9400 57,874 -0.01(-0.54%)
May 02, 2018 0.9589 0.9680 0.9441 0.9451 96,087 +0.00(+0.01%)
May 01, 2018 0.9400 0.9570 0.9200 0.9450 55,990 +0.01(+0.53%)
Apr 30, 2018 1.000 1.000 0.9120 0.9400 101,889 -0.03(-3.09%)
Apr 27, 2018 0.9200 1.000 0.9200 0.9700 105,592 +0.05(+5.84%)
Apr 26, 2018 0.9500 0.9500 0.9000 0.9165 109,844 +0.01(+0.71%)
Apr 25, 2018 0.9400 0.9696 0.9100 0.9100 201,982 -0.04(-3.73%)
Apr 24, 2018 0.9700 0.9798 0.9300 0.9453 185,766 -0.02(-1.84%)
Apr 23, 2018 1.040 1.040 0.9501 0.9630 159,911 -0.07(-6.50%)
Apr 20, 2018 1.030 1.040 1.000 1.030 100,629 +0.03(+3.00%)
Apr 19, 2018 1.040 1.070 0.9900 1.000 222,455 -0.04(-3.85%)
Apr 18, 2018 1.100 1.140 1.030 1.040 276,112 -0.06(-5.45%)
Apr 17, 2018 1.070 1.380 1.020 1.100 1,627,072 +0.04(+3.77%)
Apr 16, 2018 1.100 1.100 0.9700 1.060 113,978 -0.00(-0.30%)
Apr 13, 2018 0.9805 1.100 0.9805 1.063 205,578 +0.08(+8.48%)
Apr 12, 2018 0.9300 1.014 0.9201 0.9801 116,661 +0.05(+5.39%)
Apr 11, 2018 0.9400 0.9500 0.9107 0.9300 50,331 -0.01(-1.06%)
Apr 10, 2018 0.9000 0.9400 0.9000 0.9400 103,335 +0.05(+5.05%)
Apr 09, 2018 0.9000 0.9293 0.8801 0.8948 67,208 -0.02(-2.72%)
Apr 06, 2018 0.9396 0.9396 0.9000 0.9198 31,391 +0.00(+0.26%)
Apr 05, 2018 0.9500 0.9500 0.8999 0.9174 101,750 -0.02(-2.10%)
Apr 04, 2018 0.9100 0.9598 0.9000 0.9371 83,569 +0.02(+1.86%)
Apr 03, 2018 0.9100 0.9800 0.9100 0.9200 83,738 +0.00(+0.44%)
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.