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 31, 2017 2.080 2.240 2.063 2.200 45,661 +0.05(+2.33%)
May 30, 2017 2.200 2.240 2.074 2.150 16,683 -0.05(-2.27%)
May 26, 2017 2.297 2.297 2.150 2.200 61,579 -0.10(-4.35%)
May 25, 2017 2.387 2.387 2.250 2.300 11,714 -0.09(-3.77%)
May 24, 2017 2.350 2.440 2.329 2.390 17,001 +0.07(+3.02%)
May 23, 2017 2.438 2.438 2.280 2.320 11,938 -0.06(-2.52%)
May 22, 2017 2.433 2.440 2.250 2.380 13,378 -0.01(-0.42%)
May 19, 2017 2.320 2.430 2.240 2.390 29,416 -0.03(-1.24%)
May 18, 2017 2.420 2.420 2.220 2.420 33,558 +0.11(+4.76%)
May 17, 2017 2.430 2.450 2.250 2.310 35,219 -0.12(-4.94%)
May 16, 2017 2.440 2.450 2.300 2.430 23,296 +0.03(+1.25%)
May 15, 2017 2.446 2.450 2.310 2.400 31,301 +0.04(+1.69%)
May 12, 2017 2.370 2.400 2.306 2.360 30,504 -0.02(-0.84%)
May 11, 2017 2.100 2.380 2.100 2.380 37,308 +0.11(+4.85%)
May 10, 2017 2.300 2.300 2.132 2.270 82,657 -0.02(-0.87%)
May 09, 2017 2.250 2.300 2.100 2.290 56,708 +0.05(+2.23%)
May 08, 2017 2.312 2.312 2.190 2.240 28,009 -0.01(-0.44%)
May 05, 2017 2.390 2.440 2.200 2.250 68,859 -0.16(-6.64%)
May 04, 2017 2.580 2.600 2.300 2.410 52,112 -0.17(-6.59%)
May 03, 2017 2.570 2.580 2.400 2.580 36,662 +0.03(+1.18%)
May 02, 2017 2.550 2.640 2.550 2.550 47,441 -0.03(-1.16%)
May 01, 2017 2.680 2.705 2.530 2.580 39,638 -0.10(-3.73%)
Apr 28, 2017 2.730 2.752 2.580 2.680 73,731 +0.03(+1.13%)
Apr 27, 2017 2.720 2.820 2.595 2.650 83,079 -0.09(-3.28%)
Apr 26, 2017 2.740 2.830 2.700 2.740 44,049 -0.05(-1.79%)
Apr 25, 2017 2.650 2.850 2.612 2.790 77,285 +0.09(+3.33%)
Apr 24, 2017 2.760 2.820 2.638 2.700 65,078 -0.10(-3.57%)
Apr 21, 2017 2.850 2.850 2.720 2.800 122,630 -0.05(-1.75%)
Apr 20, 2017 2.980 2.980 2.750 2.850 79,527 -0.13(-4.37%)
Apr 19, 2017 2.880 3.050 2.683 2.980 241,984 +0.10(+3.47%)
Apr 18, 2017 2.690 2.930 2.620 2.880 103,029 +0.19(+7.06%)
Apr 17, 2017 3.050 3.190 2.520 2.690 135,417 -0.35(-11.51%)
Apr 13, 2017 3.000 3.200 2.950 3.040 597,842 -1.03(-25.31%)
Apr 12, 2017 4.380 4.380 4.010 4.070 41,938 -0.08(-1.93%)
Apr 11, 2017 4.220 4.450 4.051 4.150 26,139 -0.05(-1.19%)
Apr 10, 2017 4.230 4.420 4.200 4.200 38,163 +0.02(+0.48%)
Apr 07, 2017 4.230 4.280 4.180 4.180 28,886 -0.14(-3.24%)
Apr 06, 2017 4.250 4.320 4.190 4.320 29,558 +0.03(+0.70%)
Apr 05, 2017 4.250 4.400 4.210 4.290 30,388 +0.02(+0.47%)
Apr 04, 2017 4.230 4.310 4.190 4.270 28,369 +0.02(+0.47%)
Apr 03, 2017 4.290 4.290 4.220 4.250 3,137 +0.05(+1.19%)
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%)
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.