Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Small Pharma Inc (OP: DMTTF )

0.1117 UNCHANGED
Last Price Updated: 3:59 PM EDT, Oct 20, 2023 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, 2023 0.0546 0.0574 0.0525 0.0550 63,330 +0.00(+2.61%)
Jul 28, 2023 0.0540 0.0540 0.0531 0.0536 44,849 +0.00(+5.30%)
Jul 26, 2023 0.0509 0 +0.01(+12.86%)
Jul 25, 2023 0.0498 0.0508 0.0451 0.0451 31,736 -0.01(-11.39%)
Jul 24, 2023 0.0500 0.0537 0.0488 0.0509 36,500 +0.00(+5.82%)
Jul 21, 2023 0.0543 0.0543 0.0481 0.0481 13,597 -0.00(-2.43%)
Jul 20, 2023 0.0471 0.0493 0.0471 0.0493 57,176 -0.00(-1.00%)
Jul 19, 2023 0.0546 0.0546 0.0451 0.0498 42,127 +0.00(+0.20%)
Jul 18, 2023 0.0520 0.0520 0.0450 0.0497 46,369 -0.00(-4.42%)
Jul 17, 2023 0.0493 0.0535 0.0493 0.0520 48,475 -0.00(-2.62%)
Jul 14, 2023 0.0534 0.0534 0.0517 0.0534 32,005 +0.00(+8.10%)
Jul 13, 2023 0.0539 0.0539 0.0494 0.0494 53,039 -0.00(-8.18%)
Jul 12, 2023 0.0535 0.0538 0.0535 0.0538 1,065 +0.00(+0.94%)
Jul 11, 2023 0.0500 0.0533 0.0492 0.0533 234,122 +0.00(+4.51%)
Jul 10, 2023 0.0508 0.0539 0.0479 0.0510 312,689 -0.00(-5.38%)
Jul 07, 2023 0.0522 0.0551 0.0522 0.0539 17,472 +0.00(+2.08%)
Jul 06, 2023 0.0575 0.0575 0.0528 0.0528 110,773 +0.00(+0.96%)
Jul 05, 2023 0.0570 0.0699 0.0485 0.0523 123,777 -0.02(-25.29%)
Jul 03, 2023 0.0537 0.0700 0.0494 0.0700 77,793 +0.02(+31.33%)
Jun 30, 2023 0.0507 0.0533 0.0479 0.0533 302,950 +0.00(+6.60%)
Jun 29, 2023 0.0537 0.0540 0.0500 0.0500 35,406 +0.00(+0.00%)
Jun 27, 2023 0.0500 0 +0.00(+1.42%)
Jun 26, 2023 0.0508 0.0539 0.0493 0.0493 252,150 -0.00(-5.19%)
Jun 23, 2023 0.0511 0.0520 0.0511 0.0520 2,460 +0.00(+0.00%)
Jun 20, 2023 0.0520 0 -0.00(-1.14%)
Jun 16, 2023 0.0537 0.0537 0.0486 0.0526 94,625 -0.00(-1.50%)
Jun 15, 2023 0.0531 0.0534 0.0509 0.0534 2,865 -0.00(-7.13%)
Jun 14, 2023 0.0493 0.0575 0.0483 0.0575 73,500 +0.00(+8.70%)
Jun 13, 2023 0.0471 0.0529 0.0471 0.0529 1,420 +0.00(+1.54%)
Jun 12, 2023 0.0527 0.0527 0.0483 0.0521 138,125 +0.00(+3.17%)
Jun 09, 2023 0.0554 0.0554 0.0505 0.0505 1,315 -0.00(-2.88%)
Jun 08, 2023 0.0556 0.0556 0.0498 0.0520 31,221 -0.00(-6.98%)
Jun 07, 2023 0.0470 0.0586 0.0470 0.0559 65,865 +0.01(+11.80%)
Jun 06, 2023 0.0560 0.0560 0.0500 0.0500 10,565 -0.00(-1.96%)
Jun 05, 2023 0.0581 0.0600 0.0510 0.0510 29,750 -0.00(-5.90%)
Jun 02, 2023 0.0600 0.0606 0.0500 0.0542 403,519 -0.00(-3.21%)
Jun 01, 2023 0.0542 0.0563 0.0542 0.0560 21,415 +0.00(+9.59%)
May 31, 2023 0.0560 0.0560 0.0500 0.0511 41,776 -0.00(-0.78%)
May 30, 2023 0.0520 0.0602 0.0515 0.0515 78,462 -0.00(-0.96%)
May 26, 2023 0.0596 0.0596 0.0520 0.0520 56,125 -0.01(-11.86%)
May 25, 2023 0.0520 0.0590 0.0520 0.0590 15,025 +0.00(+4.80%)
May 24, 2023 0.0575 0.0575 0.0563 0.0563 5,770 -0.00(-1.05%)
May 23, 2023 0.0630 0.0630 0.0569 0.0569 60,450 -0.01(-15.83%)
May 19, 2023 0.0676 85 -0.00(-3.70%)
May 18, 2023 0.0651 0.0744 0.0619 0.0702 143,781 +0.01(+16.61%)
May 17, 2023 0.0575 0.0602 0.0575 0.0602 2,810 +0.01(+14.45%)
May 16, 2023 0.0503 0.0620 0.0503 0.0526 8,614 +0.00(+4.16%)
May 15, 2023 0.0505 0.0505 0.0505 0.0505 50,000 +0.00(+5.43%)
May 12, 2023 0.0528 0.0528 0.0468 0.0479 43,550 -0.01(-14.46%)
May 11, 2023 0.0538 0.0560 0.0538 0.0560 4,475 +0.00(+8.32%)
May 10, 2023 0.0517 0.0517 0.0517 0.0517 4,000 -0.00(-7.51%)
May 09, 2023 0.0516 0.0604 0.0516 0.0559 46,145 +0.00(+0.00%)
May 08, 2023 0.0508 0.0559 0.0508 0.0559 23,401 +0.01(+11.58%)
May 04, 2023 0.0501 0 +0.00(+0.40%)
May 02, 2023 0.0499 25 -0.01(-11.05%)
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.