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 (%)
Jul 31, 2018 0.5428 0.5500 0.4675 0.5151 173,453 -0.02(-4.61%)
Jul 30, 2018 0.5800 0.5889 0.5300 0.5400 157,923 -0.03(-6.09%)
Jul 27, 2018 0.6100 0.6200 0.5750 0.5750 143,500 -0.03(-5.47%)
Jul 26, 2018 0.6010 0.6233 0.6010 0.6083 36,466 -0.02(-2.87%)
Jul 25, 2018 0.6499 0.6500 0.5900 0.6263 88,828 -0.01(-1.42%)
Jul 24, 2018 0.6500 0.6500 0.6320 0.6353 66,372 +0.00(+0.05%)
Jul 23, 2018 0.6600 0.6688 0.6300 0.6350 73,601 -0.02(-2.40%)
Jul 20, 2018 0.6393 0.6600 0.6325 0.6506 95,002 +0.01(+1.44%)
Jul 19, 2018 0.6200 0.6549 0.6200 0.6413 133,870 +0.03(+4.28%)
Jul 18, 2018 0.6400 0.6800 0.6150 0.6150 62,725 -0.03(-4.04%)
Jul 17, 2018 0.6560 0.6700 0.6320 0.6409 165,356 -0.03(-5.05%)
Jul 16, 2018 0.6527 0.6900 0.6527 0.6750 18,313 +0.01(+1.50%)
Jul 13, 2018 0.7000 0.7080 0.6080 0.6650 189,280 -0.01(-1.39%)
Jul 12, 2018 0.7008 0.7080 0.6600 0.6744 137,822 -0.03(-3.66%)
Jul 11, 2018 0.7100 0.7100 0.6650 0.7000 133,533 +0.01(+1.45%)
Jul 10, 2018 0.7300 0.7300 0.6601 0.6900 307,734 -0.00(-0.14%)
Jul 09, 2018 0.6875 0.7000 0.6660 0.6910 283,556 +0.01(+1.60%)
Jul 06, 2018 0.6500 0.6875 0.6490 0.6801 201,467 +0.03(+4.78%)
Jul 05, 2018 0.6500 0.6707 0.6420 0.6491 115,308 -0.02(-3.32%)
Jul 03, 2018 0.6714 0.6714 0.6714 0 -0.01(-1.26%)
Jul 02, 2018 0.6999 0.6999 0.6724 0.6800 99,337 -0.00(-0.44%)
Jun 29, 2018 0.7000 0.7099 0.6800 0.6830 162,365 -0.01(-1.87%)
Jun 28, 2018 0.6800 0.6980 0.6700 0.6960 231,471 +0.01(+2.07%)
Jun 27, 2018 0.7000 0.7199 0.6700 0.6819 396,870 -0.01(-1.87%)
Jun 26, 2018 0.6900 0.7000 0.6400 0.6949 522,327 +0.04(+5.93%)
Jun 25, 2018 0.7000 0.7115 0.6550 0.6560 666,539 -0.04(-6.27%)
Jun 22, 2018 0.7500 0.7600 0.6550 0.6999 528,560 -0.05(-6.99%)
Jun 21, 2018 0.8140 0.8245 0.7430 0.7525 650,288 -0.06(-7.69%)
Jun 20, 2018 0.8500 0.8500 0.8100 0.8152 173,239 -0.02(-2.92%)
Jun 19, 2018 0.8400 0.8589 0.8252 0.8397 87,050 -0.00(-0.05%)
Jun 18, 2018 0.8350 0.8450 0.8201 0.8401 259,166 -0.01(-0.93%)
Jun 15, 2018 0.8578 0.8319 0.8480 165,088 -0.01(-1.15%)
Jun 14, 2018 0.8500 0.8580 0.8451 0.8579 78,069 -0.00(-0.01%)
Jun 13, 2018 0.8900 0.8900 0.8380 0.8580 599,334 -0.01(-1.33%)
Jun 12, 2018 0.8979 0.8979 0.8600 0.8696 252,368 -0.03(-3.38%)
Jun 11, 2018 0.9300 0.9300 0.8810 0.9000 92,638 +0.00(+0.00%)
Jun 08, 2018 0.9300 0.9340 0.8999 0.9000 280,294 +0.00(+0.55%)
Jun 07, 2018 0.8800 0.9060 0.8701 0.8951 104,900 +0.02(+2.29%)
Jun 06, 2018 0.8902 0.9200 0.8716 0.8751 127,071 -0.02(-1.76%)
Jun 05, 2018 0.8700 0.9276 0.8700 0.8908 147,290 -0.01(-1.01%)
Jun 04, 2018 0.8856 0.9143 0.8701 0.8999 211,621 +0.01(+0.81%)
Jun 01, 2018 0.9083 0.9100 0.8856 0.8927 186,671 +0.00(+0.30%)
May 31, 2018 0.9000 0.9189 0.8873 0.8900 32,429 -0.01(-1.11%)
May 30, 2018 0.9543 0.9685 0.8800 0.9000 440,473 -0.03(-3.70%)
May 29, 2018 0.9500 0.9525 0.9207 0.9346 105,012 -0.00(-0.05%)
May 25, 2018 0.9350 0.9350 0.9350 0 -0.01(-1.58%)
May 24, 2018 0.9600 0.9693 0.9452 0.9500 102,520 -0.00(-0.51%)
May 23, 2018 0.9800 0.9800 0.9499 0.9549 130,712 -0.03(-2.56%)
May 22, 2018 0.9698 0.9900 0.9401 0.9800 163,153 -0.00(-0.25%)
May 21, 2018 0.9800 0.9950 0.9601 0.9825 175,396 -0.01(-0.76%)
May 18, 2018 0.9971 0.9971 0.9557 0.9900 41,503 +0.02(+1.85%)
May 17, 2018 0.9500 1.010 0.9500 0.9720 91,814 +0.00(+0.21%)
May 16, 2018 1.040 1.040 0.9401 0.9700 373,491 -0.07(-6.73%)
May 15, 2018 0.9400 1.050 0.9400 1.040 231,487 +0.08(+8.32%)
May 14, 2018 0.9400 0.9842 0.9400 0.9601 105,587 +0.02(+1.60%)
May 11, 2018 0.9400 0.9550 0.9300 0.9450 81,460 -0.02(-2.14%)
May 10, 2018 0.9800 0.9832 0.9300 0.9657 103,037 -0.00(-0.43%)
May 09, 2018 0.9800 0.9800 0.9400 0.9699 67,024 +0.02(+2.09%)
May 08, 2018 0.9800 0.9800 0.9300 0.9500 78,432 -0.03(-2.56%)
May 07, 2018 0.9900 0.9900 0.9448 0.9750 60,567 +0.03(+2.90%)
May 04, 2018 0.9550 0.9550 0.9410 0.9475 65,228 +0.01(+0.80%)
May 03, 2018 0.9550 0.9550 0.9300 0.9400 57,874 -0.01(-0.54%)
May 02, 2018 0.9589 0.9680 0.9441 0.9451 96,087 +0.00(+0.01%)
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.