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 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%)
Sep 01, 2017 1.300 1.300 1.250 1.290 43,458 +0.01(+0.78%)
Aug 31, 2017 1.250 1.330 1.250 1.280 47,082 +0.03(+2.40%)
Aug 30, 2017 1.360 1.360 1.200 1.250 68,589 -0.11(-8.09%)
Aug 29, 2017 1.250 1.390 1.250 1.360 43,417 +0.09(+7.09%)
Aug 28, 2017 1.350 1.420 1.270 1.270 36,529 -0.09(-6.62%)
Aug 25, 2017 1.350 1.400 1.350 1.360 20,576 +0.01(+0.74%)
Aug 24, 2017 1.370 1.400 1.332 1.350 17,428 +0.03(+2.27%)
Aug 23, 2017 1.350 1.430 1.300 1.320 50,127 -0.06(-4.35%)
Aug 22, 2017 1.410 1.460 1.371 1.380 49,048 +0.00(+0.00%)
Aug 21, 2017 1.440 1.440 1.290 1.380 59,324 -0.02(-1.43%)
Aug 18, 2017 1.260 1.435 1.250 1.400 131,556 +0.14(+11.11%)
Aug 17, 2017 1.260 1.300 1.260 1.260 37,387 -0.02(-1.56%)
Aug 16, 2017 1.300 1.335 1.250 1.280 60,032 -0.04(-3.03%)
Aug 15, 2017 1.400 1.400 1.290 1.320 74,537 -0.08(-5.71%)
Aug 14, 2017 1.450 1.500 1.310 1.400 85,407 -0.05(-3.45%)
Aug 11, 2017 1.510 1.590 1.450 1.450 40,092 -0.11(-7.05%)
Aug 10, 2017 1.650 1.650 1.510 1.560 78,325 -0.12(-7.14%)
Aug 09, 2017 1.730 1.805 1.586 1.680 67,401 -0.04(-2.33%)
Aug 08, 2017 1.930 1.950 1.700 1.720 172,942 -0.21(-10.88%)
Aug 07, 2017 2.060 2.060 1.881 1.930 95,198 -0.16(-7.87%)
Aug 04, 2017 2.100 2.107 2.050 2.095 40,387 -0.01(-0.25%)
Aug 03, 2017 2.090 2.120 2.060 2.100 29,324 +0.01(+0.48%)
Aug 02, 2017 2.130 2.130 2.040 2.090 54,649 +0.00(+0.20%)
Aug 01, 2017 2.160 2.160 2.010 2.086 311,611 -0.09(-4.32%)
Jul 31, 2017 2.120 2.250 2.060 2.180 92,244 +0.10(+4.81%)
Jul 28, 2017 2.120 2.160 2.060 2.080 32,780 -0.04(-1.89%)
Jul 27, 2017 2.103 2.156 2.050 2.120 33,394 +0.02(+0.95%)
Jul 26, 2017 2.100 2.250 2.080 2.100 130,834 +0.00(+0.00%)
Jul 25, 2017 2.080 2.100 2.000 2.100 96,495 +0.01(+0.48%)
Jul 24, 2017 2.110 2.286 2.000 2.090 242,351 +0.01(+0.48%)
Jul 21, 2017 2.000 2.840 2.000 2.080 2,038,140 +0.11(+5.58%)
Jul 20, 2017 2.040 2.050 1.960 1.970 16,931 -0.05(-2.48%)
Jul 19, 2017 1.980 2.030 1.950 2.020 17,169 +0.05(+2.54%)
Jul 18, 2017 2.010 2.050 1.930 1.970 21,653 +0.01(+0.51%)
Jul 17, 2017 2.050 2.080 1.930 1.960 72,338 -0.11(-5.31%)
Jul 14, 2017 2.060 2.096 2.000 2.070 16,547 +0.01(+0.49%)
Jul 13, 2017 2.030 2.080 2.010 2.060 37,254 +0.03(+1.48%)
Jul 12, 2017 2.110 2.200 2.000 2.030 71,379 -0.11(-5.04%)
Jul 11, 2017 2.095 2.220 2.050 2.138 82,797 +0.08(+3.78%)
Jul 10, 2017 2.080 2.180 2.050 2.060 16,006 -0.05(-2.37%)
Jul 07, 2017 2.161 2.189 2.050 2.110 14,995 -0.04(-1.87%)
Jul 06, 2017 2.170 2.195 2.150 2.150 13,691 -0.02(-1.14%)
Jul 05, 2017 2.180 2.300 2.100 2.175 35,705 +0.00(+0.23%)
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.