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 (%)
Feb 28, 2018 1.200 1.260 1.100 1.150 574,249 -0.02(-1.71%)
Feb 27, 2018 1.010 1.380 1.010 1.170 4,888,149 +0.14(+13.59%)
Feb 26, 2018 1.070 1.070 1.030 1.030 112,049 -0.02(-1.90%)
Feb 23, 2018 0.9900 1.070 0.9500 1.050 273,881 +0.08(+8.35%)
Feb 22, 2018 1.000 0.9100 0.9691 356,948 -0.01(-1.11%)
Feb 21, 2018 0.9900 1.020 0.9600 0.9800 440,196 +0.01(+1.03%)
Feb 20, 2018 1.050 1.100 0.9600 0.9700 647,652 -0.09(-8.49%)
Feb 16, 2018 1.060 1.060 1.060 0 -0.08(-7.02%)
Feb 15, 2018 1.340 1.340 1.040 1.140 1,500,306 -0.22(-16.18%)
Feb 14, 2018 1.330 1.370 1.300 1.360 155,242 +0.03(+2.26%)
Feb 13, 2018 1.280 1.360 1.261 1.330 154,788 +0.03(+2.32%)
Feb 12, 2018 1.290 1.300 1.230 1.300 162,914 +0.08(+6.55%)
Feb 09, 2018 1.300 1.300 1.180 1.220 362,273 -0.07(-5.43%)
Feb 08, 2018 1.310 1.320 1.280 1.290 317,778 -0.03(-2.27%)
Feb 07, 2018 1.330 1.347 1.328 1.320 255,155 -0.03(-2.22%)
Feb 06, 2018 1.310 1.419 1.281 1.350 232,113 -0.04(-2.88%)
Feb 05, 2018 1.440 1.440 1.310 1.390 340,104 -0.07(-4.79%)
Feb 02, 2018 1.530 1.530 1.360 1.460 397,985 -0.05(-3.31%)
Feb 01, 2018 1.420 1.590 1.390 1.510 920,681 +0.06(+4.14%)
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%)
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.