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 (%)
Mar 31, 2017 4.400 4.400 4.200 4.200 6,225 -0.11(-2.55%)
Mar 30, 2017 4.170 4.550 4.170 4.310 45,621 +0.22(+5.38%)
Mar 29, 2017 4.350 4.360 3.970 4.090 49,134 -0.09(-2.15%)
Mar 28, 2017 4.090 4.350 4.000 4.180 42,213 +0.15(+3.72%)
Mar 27, 2017 4.110 4.110 4.000 4.030 19,413 +0.03(+0.75%)
Mar 24, 2017 4.090 4.230 3.880 4.000 10,365 -0.10(-2.44%)
Mar 23, 2017 4.125 4.125 4.100 4.100 1,268 +0.02(+0.49%)
Mar 22, 2017 4.270 4.270 4.070 4.080 7,563 -0.10(-2.39%)
Mar 21, 2017 4.778 4.778 4.180 4.180 56,324 -0.08(-1.88%)
Mar 20, 2017 4.500 5.200 4.080 4.260 31,551 +0.01(+0.24%)
Mar 17, 2017 4.100 4.532 4.100 4.250 7,292 +0.02(+0.47%)
Mar 16, 2017 4.310 4.310 4.100 4.230 19,815 -0.05(-1.17%)
Mar 15, 2017 4.240 4.300 4.240 4.280 11,160 +0.03(+0.71%)
Mar 14, 2017 4.380 4.400 4.250 4.250 6,661 -0.13(-2.97%)
Mar 13, 2017 4.350 4.680 4.340 4.380 14,256 +0.09(+2.10%)
Mar 10, 2017 4.382 4.410 4.280 4.290 19,347 -0.19(-4.14%)
Mar 09, 2017 4.490 4.500 4.450 4.475 6,100 -0.00(-0.10%)
Mar 08, 2017 4.460 4.500 4.449 4.480 25,175 +0.02(+0.45%)
Mar 07, 2017 4.640 4.740 4.455 4.460 14,609 -0.08(-1.76%)
Mar 06, 2017 4.660 4.660 4.500 4.540 33,461 -0.06(-1.30%)
Mar 03, 2017 4.760 4.800 4.520 4.600 32,382 -0.03(-0.65%)
Mar 02, 2017 4.700 4.700 4.500 4.630 26,518 -0.02(-0.42%)
Mar 01, 2017 4.610 4.700 4.440 4.649 21,599 +0.06(+1.29%)
Feb 28, 2017 4.570 4.600 4.570 4.590 1,429 +0.03(+0.66%)
Feb 27, 2017 4.560 4.670 4.560 4.560 9,125 -0.07(-1.51%)
Feb 24, 2017 4.830 4.900 4.610 4.630 16,786 -0.16(-3.34%)
Feb 23, 2017 4.650 4.820 4.600 4.790 31,344 +0.08(+1.70%)
Feb 22, 2017 4.910 4.910 4.710 4.710 3,275 -0.19(-3.88%)
Feb 21, 2017 4.900 5.100 4.720 4.900 36,594 -0.05(-1.01%)
Feb 17, 2017 4.950 4.950 4.950 0 -0.19(-3.70%)
Feb 16, 2017 5.160 5.160 5.060 5.140 4,085 +0.07(+1.38%)
Feb 15, 2017 5.200 5.200 5.060 5.070 7,020 +0.07(+1.40%)
Feb 14, 2017 5.080 5.390 4.896 5.000 27,550 -0.10(-1.96%)
Feb 13, 2017 5.000 5.100 4.550 5.100 15,212 +0.37(+7.82%)
Feb 10, 2017 4.450 4.730 4.450 4.730 3,293 +0.28(+6.29%)
Feb 09, 2017 4.700 4.750 4.370 4.450 34,941 -0.36(-7.48%)
Feb 08, 2017 5.000 5.000 4.716 4.810 34,109 -0.21(-4.18%)
Feb 07, 2017 5.000 5.030 4.900 5.020 28,607 -0.01(-0.20%)
Feb 06, 2017 4.980 5.265 4.980 5.030 39,936 -0.03(-0.59%)
Feb 03, 2017 5.250 5.250 4.810 5.060 49,340 -0.18(-3.44%)
Feb 02, 2017 5.010 5.280 5.010 5.240 52,220 +0.09(+1.72%)
Feb 01, 2017 4.760 5.200 4.600 5.152 123,046 +0.46(+9.84%)
Jan 31, 2017 4.340 4.800 4.311 4.690 47,816 +0.39(+9.07%)
Jan 30, 2017 4.160 4.450 4.160 4.300 23,092 +0.16(+3.86%)
Jan 27, 2017 4.000 4.150 4.000 4.140 16,079 -0.01(-0.24%)
Jan 26, 2017 4.000 4.150 3.913 4.150 61,005 +0.25(+6.41%)
Jan 25, 2017 3.730 3.900 3.720 3.900 31,423 +0.19(+5.12%)
Jan 24, 2017 3.730 3.730 3.600 3.710 14,336 -0.01(-0.27%)
Jan 23, 2017 3.450 3.780 3.450 3.720 43,073 +0.23(+6.59%)
Jan 20, 2017 3.570 3.790 3.330 3.490 114,439 -0.10(-2.79%)
Jan 19, 2017 3.260 3.720 3.260 3.590 35,516 +0.36(+11.15%)
Jan 18, 2017 3.215 3.350 3.200 3.230 26,848 -0.02(-0.65%)
Jan 17, 2017 3.270 3.389 3.180 3.251 36,463 -0.07(-2.08%)
Jan 13, 2017 3.320 3.320 3.320 0 +0.03(+0.91%)
Jan 12, 2017 3.340 3.340 3.290 3.290 4,825 +0.00(+0.00%)
Jan 11, 2017 3.310 3.430 3.250 3.290 34,695 -0.07(-2.08%)
Jan 10, 2017 3.390 3.400 3.338 3.360 10,333 +0.06(+1.82%)
Jan 09, 2017 3.340 3.435 3.270 3.300 14,825 +0.05(+1.54%)
Jan 06, 2017 3.350 3.430 3.210 3.250 125,250 -0.11(-3.27%)
Jan 05, 2017 3.240 3.470 3.220 3.360 75,102 +0.13(+4.02%)
Jan 04, 2017 3.310 3.360 2.880 3.230 131,327 -0.10(-3.00%)
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.