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 (%)
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%)
Nov 01, 2017 0.9000 0.9000 0.8502 0.8503 592,134 -0.03(-3.93%)
Oct 31, 2017 1.020 1.020 0.8800 0.8851 2,821,786 -0.00(-0.44%)
Oct 30, 2017 0.8600 0.9000 0.8543 0.8890 248,563 +0.02(+2.18%)
Oct 27, 2017 0.8500 0.8880 0.8401 0.8700 316,715 +0.02(+2.35%)
Oct 26, 2017 0.8450 0.8667 0.8400 0.8500 208,787 -0.01(-0.82%)
Oct 25, 2017 0.9000 0.9193 0.8351 0.8570 384,405 -0.02(-1.91%)
Oct 24, 2017 0.8318 0.9500 0.8300 0.8737 1,558,692 +0.03(+4.02%)
Oct 23, 2017 0.8700 0.8700 0.8250 0.8399 627,127 -0.02(-2.78%)
Oct 20, 2017 0.8889 0.8940 0.8500 0.8639 369,232 -0.02(-1.82%)
Oct 19, 2017 0.8850 0.8994 0.8600 0.8799 238,079 -0.01(-0.58%)
Oct 18, 2017 0.9100 0.9300 0.8800 0.8850 557,753 -0.05(-4.84%)
Oct 17, 2017 0.8820 0.9890 0.8800 0.9300 1,205,285 +0.03(+3.33%)
Oct 16, 2017 0.8800 0.9200 0.8780 0.9000 289,485 +0.02(+2.74%)
Oct 13, 2017 0.9300 0.9300 0.8600 0.8760 763,522 -0.05(-5.09%)
Oct 12, 2017 0.9900 0.9900 0.9100 0.9230 602,842 -0.04(-3.85%)
Oct 11, 2017 1.020 1.021 0.9500 0.9600 1,102,042 -0.04(-3.52%)
Oct 10, 2017 0.9400 1.040 0.9250 0.9950 4,010,571 +0.07(+7.01%)
Oct 09, 2017 0.8800 0.9352 0.8600 0.9298 675,578 +0.05(+5.18%)
Oct 06, 2017 0.9000 0.9285 0.8610 0.8840 489,332 +0.00(+0.45%)
Oct 05, 2017 0.9000 0.9200 0.8227 0.8800 912,810 -0.01(-1.39%)
Oct 04, 2017 0.8900 0.9000 0.8329 0.8924 750,191 -0.01(-0.84%)
Oct 03, 2017 0.9500 0.9700 0.8711 0.9000 2,535,947 +0.04(+4.65%)
Oct 02, 2017 0.8458 0.8820 0.8300 0.8600 356,740 +0.02(+2.38%)
Sep 29, 2017 0.8400 0.8998 0.8300 0.8400 602,580 -0.01(-0.59%)
Sep 28, 2017 0.8820 0.9000 0.8300 0.8450 838,788 -0.05(-6.09%)
Sep 27, 2017 0.9400 0.9600 0.8616 0.8998 488,343 -0.04(-4.28%)
Sep 26, 2017 0.8400 0.9900 0.8000 0.9400 2,127,274 +0.08(+9.88%)
Sep 25, 2017 0.9000 0.9000 0.8201 0.8555 1,140,464 -0.02(-2.81%)
Sep 22, 2017 0.9800 0.9800 0.8600 0.8802 1,802,907 -0.10(-10.18%)
Sep 21, 2017 1.060 1.070 0.9500 0.9800 4,974,374 -0.09(-8.41%)
Sep 20, 2017 1.800 2.290 0.9504 1.070 31,479,336 -0.05(-4.41%)
Sep 19, 2017 1.100 1.200 1.050 1.119 276,758 +0.03(+2.70%)
Sep 18, 2017 1.250 1.299 1.080 1.090 355,754 -0.02(-1.78%)
Sep 15, 2017 1.170 1.180 1.060 1.110 134,883 -0.06(-5.15%)
Sep 14, 2017 1.220 1.220 1.160 1.170 56,196 -0.04(-3.31%)
Sep 13, 2017 1.260 1.374 1.210 1.210 29,915 -0.08(-6.20%)
Sep 12, 2017 1.320 1.320 1.252 1.290 27,296 +0.03(+2.46%)
Sep 11, 2017 1.230 1.490 1.150 1.259 173,004 +0.08(+6.69%)
Sep 08, 2017 1.220 1.220 1.150 1.180 12,514 -0.05(-4.07%)
Sep 07, 2017 1.150 1.250 1.130 1.230 39,899 +0.08(+6.96%)
Sep 06, 2017 1.280 1.300 1.150 1.150 112,084 -0.13(-10.16%)
Sep 05, 2017 1.290 1.300 1.225 1.280 12,155 -0.01(-0.78%)
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.