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 (%)
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%)
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.