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 (%)
Aug 31, 2021 0.3351 0.3400 0.3250 0.3400 72,200 +0.01(+3.03%)
Aug 30, 2021 0.3201 0.4475 0.3201 0.3300 18,356 -0.01(-4.32%)
Aug 27, 2021 0.3308 0.3449 0.3308 0.3449 3,000 +0.02(+5.06%)
Aug 26, 2021 0.3244 0.3550 0.3244 0.3283 12,757 -0.03(-8.55%)
Aug 25, 2021 0.3210 0.3590 0.3210 0.3590 33,750 +0.04(+14.04%)
Aug 24, 2021 0.3100 0.3200 0.3100 0.3148 27,000 -0.00(-1.07%)
Aug 23, 2021 0.8400 0.8400 0.3045 0.3182 14,423 +0.00(+0.82%)
Aug 20, 2021 0.0600 0.3300 0.0600 0.3156 33,882 +0.01(+1.81%)
Aug 19, 2021 0.3100 0.3200 0.3100 0.3100 63,360 -0.00(-0.80%)
Aug 18, 2021 0.3220 0.3220 0.3125 0.3125 485 -0.02(-6.04%)
Aug 17, 2021 0.3270 0.3407 0.3270 0.3326 615 +0.01(+1.87%)
Aug 16, 2021 0.3265 0.3265 0.3265 0.3265 1,000 +0.00(+1.21%)
Aug 13, 2021 0.3317 0.3325 0.3226 0.3226 4,950 -0.02(-6.49%)
Aug 12, 2021 0.5085 0.5085 0.3450 0.3450 13,200 -0.01(-1.99%)
Aug 10, 2021 0.3520 0.3520 0.3520 0 +0.01(+2.09%)
Aug 09, 2021 0.3700 0.3703 0.3448 0.3448 5,850 -0.02(-4.22%)
Aug 06, 2021 0.3704 0.3708 0.3600 0.3600 47,910 -0.00(-1.02%)
Aug 05, 2021 0.3582 0.3637 0.3582 0.3637 1,150 +0.00(+1.03%)
Aug 04, 2021 0.3700 0.3757 0.3600 0.3600 24,323 -0.03(-8.35%)
Aug 03, 2021 0.3928 0.3928 0.3649 0.3928 2,190 +0.00(+0.77%)
Aug 02, 2021 0.9700 0.9700 0.3898 0.3898 13,966 +0.01(+1.38%)
Jul 30, 2021 0.3730 0.3845 0.3730 0.3845 11,266 +0.01(+2.81%)
Jul 29, 2021 0.3740 0.3740 0.3740 0.3740 300 -0.00(-1.29%)
Jul 28, 2021 0.3887 0.3887 0.3789 0.3789 3,000 -0.01(-2.60%)
Jul 27, 2021 0.3931 0.3938 0.3890 0.3890 27,750 +0.01(+3.27%)
Jul 26, 2021 0.3959 0.3959 0.3767 0.3767 1,200 -0.02(-5.83%)
Jul 23, 2021 0.3615 0.4000 0.3600 0.4000 98,104 +0.03(+7.99%)
Jul 22, 2021 0.3913 0.3913 0.3704 0.3704 3,310 -0.02(-3.99%)
Jul 21, 2021 0.3880 0.3910 0.3778 0.3858 4,104 -0.01(-1.73%)
Jul 20, 2021 0.3900 0.3953 0.3900 0.3926 7,347 +0.01(+2.72%)
Jul 19, 2021 0.3961 0.4540 0.3686 0.3822 107,308 -0.02(-3.97%)
Jul 16, 2021 0.3614 0.8000 0.3613 0.3980 186,928 +0.00(+0.35%)
Jul 15, 2021 0.3860 0.3982 0.3612 0.3966 64,970 +0.02(+4.42%)
Jul 14, 2021 0.3671 0.3798 0.3671 0.3798 114,011 +0.01(+3.91%)
Jul 13, 2021 0.3600 0.3655 0.3560 0.3655 66,005 +0.01(+1.53%)
Jul 12, 2021 0.3078 0.3632 0.3078 0.3600 20,436 +0.03(+10.50%)
Jul 09, 2021 0.3243 0.3258 0.3200 0.3258 1,606 +0.01(+3.23%)
Jul 08, 2021 0.3230 0.3230 0.3156 0.3156 1,300 -0.01(-1.56%)
Jul 07, 2021 0.3250 0.3250 0.3200 0.3206 3,666 +0.01(+3.79%)
Jul 06, 2021 0.3514 0.3514 0.3089 0.3089 10,700 -0.05(-14.43%)
Jul 02, 2021 0.3800 0.3846 0.3600 0.3610 56,038 -0.02(-5.00%)
Jul 01, 2021 0.3800 0.3800 0.3800 0.3800 200 +0.01(+2.10%)
Jun 30, 2021 0.3598 0.3800 0.3598 0.3722 14,600 +0.02(+6.04%)
Jun 29, 2021 0.3799 0.3800 0.3510 0.3510 8,453 -0.03(-8.31%)
Jun 28, 2021 0.3800 0.3828 0.3710 0.3828 16,454 +0.01(+2.44%)
Jun 25, 2021 0.3867 0.3867 0.3737 0.3737 1,220 -0.02(-6.06%)
Jun 24, 2021 0.4150 0.4150 0.3978 0.3978 4,300 -0.02(-4.14%)
Jun 23, 2021 0.4521 0.5200 0.4145 0.4150 12,935 -0.01(-3.38%)
Jun 22, 2021 0.4400 0.4400 0.4295 0.4295 3,970 -0.01(-2.39%)
Jun 21, 2021 0.4377 0.4490 0.4252 0.4400 31,752 -0.01(-3.23%)
Jun 18, 2021 0.4800 0.4897 0.4547 0.4547 18,568 +0.00(+1.04%)
Jun 17, 2021 0.4500 0.4965 0.4460 0.4500 7,400 -0.04(-7.27%)
Jun 16, 2021 0.5289 0.5300 0.4800 0.4853 4,886 -0.00(-0.61%)
Jun 15, 2021 0.4880 0.4965 0.4464 0.4883 9,990 +0.04(+9.26%)
Jun 14, 2021 0.4366 0.4508 0.4366 0.4469 17,142 +0.03(+7.69%)
Jun 11, 2021 0.3800 0.4401 0.3800 0.4150 300,950 +0.04(+10.28%)
Jun 10, 2021 0.3763 0.3763 0.3763 0.3763 1,051 +0.02(+4.64%)
Jun 09, 2021 0.3487 0.3596 0.3487 0.3596 1,445 -0.00(-0.17%)
Jun 08, 2021 0.3630 0.3630 0.3602 0.3602 800 -0.01(-3.17%)
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.