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 (%)
Jan 31, 2018 1.310 1.570 1.251 1.450 1,070,109 +0.13(+9.85%)
Jan 30, 2018 1.380 1.380 1.365 1.320 387,298 -0.07(-5.04%)
Jan 29, 2018 1.420 1.420 1.350 1.390 256,070 -0.02(-1.42%)
Jan 26, 2018 1.360 1.440 1.340 1.410 332,361 +0.04(+2.92%)
Jan 25, 2018 1.380 1.399 1.340 1.370 198,966 -0.01(-0.72%)
Jan 24, 2018 1.420 1.430 1.350 1.380 227,062 -0.04(-2.82%)
Jan 23, 2018 1.430 1.450 1.360 1.420 233,952 -0.03(-2.07%)
Jan 22, 2018 1.430 1.455 1.350 1.450 255,912 +0.05(+3.57%)
Jan 19, 2018 1.310 1.430 1.310 1.400 230,178 +0.09(+6.87%)
Jan 18, 2018 1.400 1.410 1.220 1.310 1,108,339 -0.11(-7.75%)
Jan 17, 2018 1.600 1.600 1.400 1.420 1,019,279 -0.13(-8.39%)
Jan 16, 2018 1.560 1.600 1.540 1.550 510,471 -0.02(-1.27%)
Jan 12, 2018 1.570 1.570 1.570 0 -0.02(-1.26%)
Jan 11, 2018 1.510 1.620 1.510 1.590 768,447 +0.04(+2.58%)
Jan 10, 2018 1.580 1.620 1.520 1.550 972,545 -0.03(-1.90%)
Jan 09, 2018 1.660 1.700 1.450 1.580 1,583,803 -0.08(-4.82%)
Jan 08, 2018 1.660 1.819 1.640 1.660 2,444,504 -0.02(-0.90%)
Jan 05, 2018 1.430 1.750 1.400 1.675 2,863,424 +0.23(+15.52%)
Jan 04, 2018 1.430 1.500 1.280 1.450 1,291,705 +0.03(+1.88%)
Jan 03, 2018 1.280 1.550 1.260 1.423 4,201,154 +0.19(+15.72%)
Jan 02, 2018 1.100 1.240 1.090 1.230 1,949,631 +0.14(+12.84%)
Dec 29, 2017 1.090 1.090 1.090 0 +0.03(+2.83%)
Dec 28, 2017 1.050 1.090 0.9600 1.060 1,573,175 +0.01(+0.94%)
Dec 27, 2017 1.100 1.140 1.010 1.050 2,174,347 -0.05(-4.54%)
Dec 26, 2017 1.180 1.190 0.9980 1.100 12,180,204 +0.28(+34.13%)
Dec 22, 2017 0.8150 0.8400 0.7998 0.8201 410,653 +0.01(+0.61%)
Dec 21, 2017 0.8150 0.8464 0.8150 0.8151 168,203 -0.00(-0.60%)
Dec 20, 2017 0.8200 0.8365 0.8100 0.8200 208,792 +0.00(+0.00%)
Dec 19, 2017 0.8300 0.8690 0.8095 0.8200 1,149,421 +0.00(+0.00%)
Dec 18, 2017 0.8200 0.8350 0.8020 0.8200 229,609 +0.00(+0.18%)
Dec 15, 2017 0.8376 0.8800 0.8010 0.8185 441,433 -0.01(-1.39%)
Dec 14, 2017 0.8030 0.8380 0.8030 0.8300 301,130 +0.03(+3.36%)
Dec 13, 2017 0.8086 0.8400 0.8086 0.8030 187,862 -0.03(-3.25%)
Dec 12, 2017 0.8450 0.8502 0.8000 0.8300 470,154 +0.01(+0.61%)
Dec 11, 2017 0.8510 0.8800 0.8190 0.8250 313,173 -0.04(-4.09%)
Dec 08, 2017 0.8600 0.8940 0.8505 0.8602 106,840 +0.01(+1.06%)
Dec 07, 2017 0.8600 0.8782 0.8500 0.8512 271,197 -0.03(-3.27%)
Dec 06, 2017 0.8800 0.9085 0.8600 0.8800 362,609 -0.00(-0.34%)
Dec 05, 2017 0.9110 0.9331 0.8800 0.8830 316,460 -0.05(-4.88%)
Dec 04, 2017 0.9255 0.8974 0.9283 463,034 +0.00(+0.30%)
Dec 01, 2017 0.9500 0.9548 0.8801 0.9255 308,491 -0.02(-2.03%)
Nov 30, 2017 0.9547 0.9780 0.9200 0.9447 477,507 -0.02(-2.41%)
Nov 29, 2017 0.9900 1.010 0.9410 0.9680 787,965 +0.04(+4.38%)
Nov 28, 2017 0.9082 0.9600 0.8692 0.9274 682,731 +0.01(+1.36%)
Nov 27, 2017 0.9200 0.9201 0.8550 0.9150 972,652 -0.02(-1.61%)
Nov 24, 2017 1.010 1.020 0.9116 0.9300 1,014,429 -0.05(-5.10%)
Nov 22, 2017 1.140 1.200 0.9700 0.9800 8,722,080 +0.02(+2.08%)
Nov 21, 2017 0.8300 0.9700 0.8280 0.9600 3,194,243 +0.11(+13.05%)
Nov 20, 2017 0.8900 0.8900 0.8150 0.8492 361,005 -0.01(-1.55%)
Nov 17, 2017 0.8391 0.8700 0.8230 0.8626 1,320,580 +0.06(+7.69%)
Nov 16, 2017 0.8050 0.8191 0.8001 0.8010 203,816 -0.00(-0.51%)
Nov 15, 2017 0.8400 0.8500 0.7855 0.8051 172,973 -0.03(-3.81%)
Nov 14, 2017 0.8000 0.8500 0.7800 0.8370 404,669 +0.03(+3.76%)
Nov 13, 2017 0.8100 0.8433 0.7800 0.8067 534,366 -0.03(-3.85%)
Nov 10, 2017 0.7975 0.8400 0.7975 0.8390 317,551 +0.05(+5.89%)
Nov 09, 2017 0.8200 0.8301 0.7800 0.7923 306,849 -0.03(-3.82%)
Nov 08, 2017 0.8300 0.8344 0.7900 0.8238 453,203 -0.01(-0.75%)
Nov 07, 2017 0.8400 0.8498 0.8200 0.8300 209,177 -0.01(-1.54%)
Nov 06, 2017 0.8500 0.8700 0.8400 0.8430 414,431 -0.03(-3.10%)
Nov 03, 2017 0.8500 0.8789 0.8414 0.8700 315,500 +0.02(+1.75%)
Nov 02, 2017 0.8600 0.8944 0.8500 0.8550 439,819 +0.00(+0.55%)
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.