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 (%)
Sep 30, 2019 0.5627 0.5627 0.5152 0.5529 112,523 +0.02(+3.91%)
Sep 27, 2019 0.5577 0.5744 0.5113 0.5321 189,900 -0.03(-4.59%)
Sep 26, 2019 0.6200 0.6200 0.5510 0.5577 162,403 -0.02(-3.84%)
Sep 25, 2019 0.5800 0.6000 0.5400 0.5800 186,187 -0.01(-1.73%)
Sep 24, 2019 0.5931 0.6200 0.5800 0.5902 160,596 -0.01(-1.88%)
Sep 23, 2019 0.6169 0.6189 0.5800 0.6015 144,124 +0.00(+0.07%)
Sep 20, 2019 0.6001 0.6198 0.6001 0.6011 66,400 -0.00(-0.25%)
Sep 19, 2019 0.6180 0.6280 0.6001 0.6026 207,678 -0.01(-2.02%)
Sep 18, 2019 0.6416 0.6581 0.5900 0.6150 338,469 -0.03(-3.91%)
Sep 17, 2019 0.6795 0.7000 0.6340 0.6400 273,587 -0.01(-1.54%)
Sep 16, 2019 0.7100 0.7200 0.6400 0.6500 374,919 -0.06(-8.67%)
Sep 13, 2019 0.6320 0.7348 0.6300 0.7117 719,500 +0.08(+11.92%)
Sep 12, 2019 0.6700 0.6701 0.6200 0.6359 207,214 -0.02(-3.65%)
Sep 11, 2019 0.6150 0.6600 0.6150 0.6600 350,585 +0.04(+5.79%)
Sep 10, 2019 0.6200 0.6479 0.6100 0.6239 171,584 -0.01(-2.13%)
Sep 09, 2019 0.6300 0.6710 0.6250 0.6375 366,063 +0.01(+1.19%)
Sep 06, 2019 0.6400 0.6700 0.5833 0.6300 714,900 +0.02(+3.26%)
Sep 05, 2019 0.6078 0.6670 0.5633 0.6101 851,698 +0.01(+1.68%)
Sep 04, 2019 0.5900 0.6193 0.5520 0.6000 441,464 +0.02(+4.00%)
Sep 03, 2019 0.6306 0.6400 0.5701 0.5769 368,387 -0.05(-8.43%)
Aug 30, 2019 0.6200 0.6500 0.6111 0.6300 424,200 -0.00(-0.32%)
Aug 29, 2019 0.6450 0.6500 0.6020 0.6320 665,145 -0.03(-4.00%)
Aug 28, 2019 0.6500 0.6900 0.6100 0.6583 1,028,081 +0.01(+1.28%)
Aug 27, 2019 0.7300 0.7400 0.6000 0.6500 1,157,347 -0.12(-15.66%)
Aug 26, 2019 0.8550 0.9000 0.7125 0.7707 5,590,914 +0.01(+0.75%)
Aug 23, 2019 0.7684 0.7900 0.7550 0.7650 319,000 -0.01(-0.65%)
Aug 22, 2019 0.7800 0.8000 0.7500 0.7700 167,155 -0.00(-0.03%)
Aug 21, 2019 0.7689 0.7917 0.7300 0.7702 140,487 +0.00(+0.17%)
Aug 20, 2019 0.7700 0.7883 0.7100 0.7689 313,488 -0.01(-0.79%)
Aug 19, 2019 0.8400 0.8421 0.7500 0.7750 476,998 -0.05(-6.62%)
Aug 16, 2019 0.8600 0.8744 0.8012 0.8299 366,900 -0.02(-2.36%)
Aug 15, 2019 0.9500 0.9500 0.8500 0.8500 455,545 -0.08(-8.60%)
Aug 14, 2019 0.9300 0.9900 0.8700 0.9300 2,396,020 -0.64(-40.76%)
Aug 13, 2019 1.650 2.450 1.540 1.570 3,973,049 -0.12(-7.10%)
Aug 12, 2019 1.640 1.800 1.620 1.690 40,106 +0.01(+0.60%)
Aug 09, 2019 1.610 1.840 1.610 1.680 117,200 +0.07(+4.35%)
Aug 08, 2019 1.560 1.640 1.560 1.610 54,338 +0.03(+1.90%)
Aug 07, 2019 1.660 1.660 1.550 1.580 46,662 -0.10(-5.95%)
Aug 06, 2019 1.580 1.700 1.520 1.680 271,699 +0.14(+9.09%)
Aug 05, 2019 1.640 1.640 1.500 1.540 110,401 -0.10(-6.10%)
Aug 02, 2019 1.530 1.640 1.530 1.640 116,500 +0.12(+7.89%)
Aug 01, 2019 1.600 1.770 1.470 1.520 552,553 -0.26(-14.61%)
Jul 31, 2019 1.680 2.590 1.680 1.780 7,050,327 +0.10(+5.95%)
Jul 30, 2019 1.680 1.700 1.580 1.680 122,810 +0.06(+3.70%)
Jul 29, 2019 1.700 1.780 1.560 1.620 122,927 -0.04(-2.41%)
Jul 26, 2019 1.610 1.729 1.550 1.660 225,300 +0.07(+4.40%)
Jul 25, 2019 1.440 1.700 1.330 1.590 1,032,741 +0.08(+5.30%)
Jul 24, 2019 1.250 2.660 1.250 1.510 15,359,938 +0.26(+20.89%)
Jul 23, 2019 1.294 1.294 1.210 1.249 37,240 -0.05(-3.92%)
Jul 22, 2019 1.280 1.330 1.210 1.300 32,362 +0.02(+1.56%)
Jul 19, 2019 1.340 1.373 1.256 1.280 28,800 -0.07(-5.19%)
Jul 18, 2019 1.400 1.400 1.300 1.350 53,206 +0.01(+0.75%)
Jul 17, 2019 1.370 1.430 1.300 1.340 52,716 -0.03(-2.43%)
Jul 16, 2019 1.420 1.480 1.373 1.373 39,655 -0.07(-4.82%)
Jul 15, 2019 1.490 1.490 1.410 1.443 77,446 +0.01(+0.91%)
Jul 12, 2019 1.470 1.500 1.430 1.430 23,400 -0.05(-3.38%)
Jul 11, 2019 1.500 1.500 1.430 1.480 49,136 -0.02(-1.33%)
Jul 10, 2019 1.530 1.569 1.480 1.500 57,741 -0.01(-0.66%)
Jul 09, 2019 1.430 1.580 1.430 1.510 54,835 +0.02(+1.34%)
Jul 08, 2019 1.640 1.640 1.430 1.490 98,255 -0.04(-2.61%)
Jul 05, 2019 1.430 1.615 1.430 1.530 148,600 +0.13(+9.29%)
Jul 03, 2019 1.470 1.470 1.290 1.400 50,500 +0.04(+2.98%)
Jul 02, 2019 1.300 1.440 1.260 1.359 93,687 +0.08(+6.20%)
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.