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 (%)
Nov 30, 2022 0.0828 0.0855 0.0720 0.0720 214,025 -0.01(-12.20%)
Nov 29, 2022 0.0855 0.0855 0.0820 0.0820 16,045 -0.00(-5.09%)
Nov 28, 2022 0.0987 0.1011 0.0864 0.0864 53,848 -0.02(-18.57%)
Nov 25, 2022 0.1180 0.1200 0.1061 0.1061 22,933 -0.02(-15.79%)
Nov 23, 2022 0.0820 0.1400 0.0758 0.1260 996,320 +0.04(+54.03%)
Nov 22, 2022 0.0903 0.0983 0.0818 0.0818 13,418 -0.01(-8.91%)
Nov 21, 2022 0.1000 0.1000 0.0843 0.0898 49,945 -0.01(-13.65%)
Nov 18, 2022 0.1059 0.1059 0.1040 0.1040 7,475 +0.01(+5.91%)
Nov 17, 2022 0.1000 0.1000 0.0982 0.0982 16,820 -0.00(-1.70%)
Nov 16, 2022 0.0975 0.0999 0.0975 0.0999 3,031 +0.00(+2.36%)
Nov 15, 2022 0.0950 0.1000 0.0950 0.0976 97,951 -0.01(-8.61%)
Nov 14, 2022 0.1000 0.1068 0.1000 0.1068 25,250 +0.00(+3.79%)
Nov 11, 2022 0.1050 0.1050 0.1000 0.1029 76,311 -0.00(-2.09%)
Nov 10, 2022 0.1001 0.1054 0.1001 0.1051 54,500 -0.01(-5.82%)
Nov 09, 2022 0.1350 0.1350 0.1075 0.1116 15,147 -0.02(-17.33%)
Nov 08, 2022 0.1344 0.1350 0.1300 0.1350 40,780 +0.01(+3.85%)
Nov 07, 2022 0.1300 0.1318 0.1300 0.1300 23,955 +0.00(+0.93%)
Nov 04, 2022 0.1288 0.1288 0.1288 0.1288 675 +0.00(+1.02%)
Nov 03, 2022 0.1260 0.1275 0.1250 0.1275 18,585 +0.00(+2.00%)
Nov 02, 2022 0.1252 0.1252 0.1250 0.1250 2,000 -0.01(-7.27%)
Nov 01, 2022 0.1348 0.1400 0.1348 0.1348 8,743 -0.00(-0.88%)
Oct 31, 2022 0.1254 0.1369 0.1254 0.1360 12,747 +0.01(+8.80%)
Oct 28, 2022 0.1250 0.1250 0.1250 0.1250 9,776 -0.00(-1.88%)
Oct 27, 2022 0.1292 0.1292 0.1210 0.1274 153,527 -0.01(-4.14%)
Oct 26, 2022 0.1494 0.1500 0.1329 0.1329 13,051 -0.01(-4.66%)
Oct 25, 2022 0.1536 0.1628 0.1394 0.1394 38,278 -0.00(-3.06%)
Oct 24, 2022 0.1546 0.1905 0.1428 0.1438 12,713 -0.02(-9.84%)
Oct 21, 2022 0.1550 0.1619 0.1500 0.1595 12,285 +0.01(+6.33%)
Oct 20, 2022 0.1500 0.1569 0.1500 0.1500 11,876 +0.00(+0.81%)
Oct 19, 2022 0.1500 0.1599 0.1430 0.1488 53,190 +0.01(+3.69%)
Oct 18, 2022 0.1318 0.1435 0.1251 0.1435 107,299 +0.02(+15.73%)
Oct 17, 2022 0.1240 0.1240 0.1209 0.1240 27,629 -0.00(-0.32%)
Oct 14, 2022 0.1244 0.1244 0.1244 0.1244 515 +0.01(+9.12%)
Oct 13, 2022 0.1140 0.1140 0.1136 0.1140 6,255 -0.00(-1.38%)
Oct 12, 2022 0.1241 0.1241 0.1156 0.1156 1,220 -0.01(-6.85%)
Oct 11, 2022 0.1181 0.1264 0.1181 0.1241 116,236 +0.01(+7.63%)
Oct 10, 2022 0.1145 0.1153 0.1145 0.1153 1,300 -0.01(-5.95%)
Oct 07, 2022 0.1261 0.1261 0.1226 0.1226 5,500 -0.00(-1.76%)
Oct 05, 2022 0.1248 15,930 -0.00(-2.73%)
Oct 04, 2022 0.1175 0.1283 0.1000 0.1283 18,559 +0.01(+5.16%)
Oct 03, 2022 0.1249 0.1249 0.1151 0.1220 11,704 +0.02(+20.43%)
Sep 29, 2022 0.1013 0 -0.01(-11.91%)
Sep 28, 2022 0.1300 0.1300 0.1150 0.1150 1,200 +0.01(+4.55%)
Sep 27, 2022 0.1181 0.1181 0.1100 0.1100 10,971 -0.02(-15.38%)
Sep 26, 2022 0.1300 0.1300 0.1300 0.1300 160 +0.01(+9.89%)
Sep 23, 2022 0.1305 0.1305 0.1183 0.1183 11,208 -0.01(-9.00%)
Sep 22, 2022 0.1297 0.1300 0.1253 0.1300 7,810 -0.01(-3.77%)
Sep 21, 2022 0.1329 0.1357 0.1249 0.1351 8,785 +0.01(+7.22%)
Sep 20, 2022 0.1288 0.1360 0.1260 0.1260 93,272 -0.00(-3.45%)
Sep 19, 2022 0.1283 0.1553 0.1175 0.1305 39,700 +0.00(+1.79%)
Sep 16, 2022 0.1187 0.1282 0.1102 0.1282 18,062 +0.01(+4.31%)
Sep 15, 2022 0.1244 0.1384 0.1229 0.1229 32,043 +0.01(+7.34%)
Sep 14, 2022 0.1182 0.1261 0.1075 0.1145 130,094 -0.00(-2.97%)
Sep 13, 2022 0.1284 0.1344 0.1180 0.1180 49,910 -0.02(-12.59%)
Sep 12, 2022 0.1375 0.1375 0.1329 0.1350 48,546 -0.00(-3.02%)
Sep 09, 2022 0.1500 0.1525 0.1362 0.1392 153,660 -0.01(-4.66%)
Sep 08, 2022 0.1815 0.1910 0.1452 0.1460 86,420 -0.05(-25.01%)
Sep 07, 2022 0.2693 0.2700 0.1801 0.1947 54,022 -0.06(-24.53%)
Sep 06, 2022 0.2900 0.2932 0.2372 0.2580 126,113 -0.03(-11.19%)
Sep 02, 2022 0.3328 0.3328 0.2695 0.2905 89,919 +0.02(+6.41%)
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.