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 (%)
May 29, 2020 1.000 1.010 0.8210 0.9800 723,700 -0.05(-4.85%)
May 28, 2020 1.030 1.070 0.9600 1.030 756,510 +0.00(+0.00%)
May 27, 2020 0.9500 1.150 0.8500 1.030 2,178,685 +0.09(+8.99%)
May 26, 2020 0.9800 1.000 0.9200 0.9450 727,318 +0.02(+2.72%)
May 22, 2020 0.8600 0.9450 0.8204 0.9200 601,100 +0.08(+9.52%)
May 21, 2020 0.8000 0.8900 0.7800 0.8400 625,427 +0.06(+7.69%)
May 20, 2020 0.6900 0.8000 0.6900 0.7800 552,348 +0.08(+11.43%)
May 19, 2020 0.7000 0.7300 0.6800 0.7000 371,912 -0.01(-1.75%)
May 18, 2020 0.7500 0.7900 0.6530 0.7125 627,294 +0.00(+0.35%)
May 15, 2020 0.6900 0.7371 0.6458 0.7100 711,000 +0.08(+12.70%)
May 14, 2020 0.6500 0.6600 0.6300 0.6300 282,704 -0.03(-4.40%)
May 13, 2020 0.6900 0.6964 0.5701 0.6590 539,805 +0.02(+2.65%)
May 12, 2020 0.7400 0.7812 0.6306 0.6420 937,584 -0.07(-9.58%)
May 11, 2020 0.6500 0.7200 0.6300 0.7100 758,844 +0.06(+8.90%)
May 08, 2020 0.5862 0.6600 0.5851 0.6520 887,500 +0.07(+12.28%)
May 07, 2020 0.5825 0.5900 0.5600 0.5807 363,427 +0.01(+1.88%)
May 06, 2020 0.5600 0.6000 0.5500 0.5700 472,106 +0.02(+4.57%)
May 05, 2020 0.5110 0.5700 0.5110 0.5451 536,503 +0.03(+5.80%)
May 04, 2020 0.5100 0.5274 0.5100 0.5152 30,730 +0.01(+1.26%)
May 01, 2020 0.5300 0.5300 0.5011 0.5088 53,800 -0.02(-3.87%)
Apr 30, 2020 0.5350 0.5576 0.5200 0.5293 110,705 -0.02(-3.29%)
Apr 29, 2020 0.5500 0.5600 0.5140 0.5473 51,437 +0.01(+1.35%)
Apr 28, 2020 0.5600 0.5600 0.5000 0.5400 279,503 -0.01(-1.82%)
Apr 27, 2020 0.5700 0.5900 0.5500 0.5500 156,257 -0.01(-1.79%)
Apr 24, 2020 0.5960 0.6082 0.5551 0.5600 217,200 -0.04(-6.67%)
Apr 23, 2020 0.6000 0.6100 0.5500 0.6000 203,340 +0.02(+3.45%)
Apr 22, 2020 0.5600 0.6000 0.5500 0.5800 290,653 +0.03(+5.45%)
Apr 21, 2020 0.5400 0.5500 0.5327 0.5500 164,390 +0.01(+2.42%)
Apr 20, 2020 0.5168 0.5400 0.5162 0.5370 176,316 +0.02(+4.03%)
Apr 17, 2020 0.5046 0.5400 0.5046 0.5162 81,700 +0.01(+2.00%)
Apr 16, 2020 0.5200 0.5400 0.4952 0.5061 131,009 -0.01(-1.19%)
Apr 15, 2020 0.5380 0.5380 0.5000 0.5122 115,800 -0.03(-5.15%)
Apr 14, 2020 0.5400 0.5500 0.5200 0.5400 126,522 +0.01(+1.93%)
Apr 13, 2020 0.5400 0.5400 0.4925 0.5298 95,991 +0.01(+1.88%)
Apr 09, 2020 0.5000 0.5400 0.4900 0.5200 217,900 +0.03(+6.12%)
Apr 08, 2020 0.4500 0.5400 0.4200 0.4900 264,038 +0.05(+11.34%)
Apr 07, 2020 0.4462 0.4590 0.4191 0.4401 93,719 +0.01(+2.30%)
Apr 06, 2020 0.4375 0.4499 0.4110 0.4302 111,712 -0.01(-1.67%)
Apr 03, 2020 0.4000 0.4876 0.3901 0.4375 278,100 +0.04(+10.68%)
Apr 02, 2020 0.3900 0.4000 0.3836 0.3953 34,792 +0.01(+1.33%)
Apr 01, 2020 0.3900 0.4100 0.3830 0.3901 124,424 -0.01(-2.03%)
Mar 31, 2020 0.4070 0.4125 0.3830 0.3982 200,515 -0.01(-1.44%)
Mar 30, 2020 0.4140 0.4140 0.3940 0.4040 86,788 -0.01(-1.46%)
Mar 27, 2020 0.4300 0.4300 0.3944 0.4100 138,700 -0.01(-2.38%)
Mar 26, 2020 0.3800 0.4300 0.3800 0.4200 135,570 +0.01(+2.44%)
Mar 25, 2020 0.4200 0.4200 0.4000 0.4100 174,875 -0.01(-3.46%)
Mar 24, 2020 0.3902 0.4374 0.3800 0.4247 159,389 +0.04(+11.06%)
Mar 23, 2020 0.3942 0.4000 0.3800 0.3824 50,960 -0.01(-1.70%)
Mar 20, 2020 0.4100 0.4100 0.3850 0.3890 56,500 -0.01(-3.59%)
Mar 19, 2020 0.3952 0.4225 0.3810 0.4035 43,529 +0.01(+2.93%)
Mar 18, 2020 0.4300 0.4300 0.3845 0.3920 96,652 -0.04(-8.86%)
Mar 17, 2020 0.4400 0.4400 0.4000 0.4301 153,745 -0.00(-0.67%)
Mar 16, 2020 0.4100 0.4416 0.4000 0.4330 93,016 -0.00(-1.03%)
Mar 13, 2020 0.4430 0.4715 0.4000 0.4375 145,800 -0.00(-0.97%)
Mar 12, 2020 0.4950 0.4950 0.4000 0.4418 286,309 -0.08(-15.04%)
Mar 11, 2020 0.4900 0.5400 0.4900 0.5200 132,198 +0.03(+7.19%)
Mar 10, 2020 0.5066 0.5119 0.4819 0.4851 130,881 +0.00(+0.54%)
Mar 09, 2020 0.5000 0.5100 0.4815 0.4825 120,534 -0.04(-7.88%)
Mar 06, 2020 0.5371 0.5371 0.5000 0.5238 113,500 -0.02(-3.00%)
Mar 05, 2020 0.5400 0.5500 0.5200 0.5400 81,372 +0.01(+1.89%)
Mar 04, 2020 0.5300 0.5600 0.5200 0.5300 153,376 +0.01(+1.61%)
Mar 03, 2020 0.5350 0.5350 0.5035 0.5216 87,829 +0.01(+1.24%)
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.