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 (%)
Oct 29, 2021 0.6269 0.6269 0.4100 0.4400 94,880 -0.01(-2.40%)
Oct 28, 2021 0.4573 0.4671 0.4333 0.4508 43,431 -0.02(-3.49%)
Oct 27, 2021 0.4961 0.5222 0.3500 0.4671 505,670 -0.00(-0.62%)
Oct 26, 2021 0.4914 0.4700 108,443 -0.06(-11.32%)
Oct 25, 2021 0.6200 0.6200 0.4974 0.5300 146,319 -0.04(-7.18%)
Oct 22, 2021 0.6128 0.6128 0.4485 0.5710 394,827 +0.11(+22.61%)
Oct 21, 2021 0.3739 0.5600 0.3100 0.4657 789,506 +0.18(+60.59%)
Oct 20, 2021 0.6199 0.6199 0.2700 0.2900 130,939 +0.04(+15.68%)
Oct 19, 2021 0.2798 0.2826 0.2507 0.2507 20,938 -0.01(-3.58%)
Oct 18, 2021 0.2474 0.2600 0.2474 0.2600 103,300 +0.03(+15.04%)
Oct 15, 2021 0.2181 0.2260 0.2181 0.2260 1,610 +0.01(+2.73%)
Oct 14, 2021 0.2444 0.2463 0.2142 0.2200 57,504 -0.03(-10.24%)
Oct 13, 2021 0.2500 0.2500 0.2451 0.2451 26,527 -0.00(-1.96%)
Oct 12, 2021 0.2600 0.2600 0.2500 0.2500 7,560 -0.01(-3.85%)
Oct 08, 2021 0.2600 0.2600 0.2600 60 -0.01(-1.89%)
Oct 07, 2021 0.2700 0.2700 0.2600 0.2650 13,526 +0.02(+6.00%)
Oct 06, 2021 0.2700 0.2864 0.2500 0.2500 53,110 -0.03(-10.71%)
Oct 05, 2021 0.2901 0.3100 0.2800 0.2800 5,000 +0.01(+3.70%)
Oct 04, 2021 0.2979 0.2979 0.2700 0.2700 14,907 -0.03(-11.48%)
Oct 01, 2021 0.2762 0.3050 0.2762 0.3050 19,257 -0.02(-6.24%)
Sep 30, 2021 0.2800 0.3253 0.2800 0.3253 22,085 +0.06(+22.75%)
Sep 29, 2021 0.2864 0.2864 0.2650 0.2650 7,302 -0.01(-4.02%)
Sep 28, 2021 0.2840 0.2842 0.2573 0.2761 25,150 +0.00(+1.14%)
Sep 27, 2021 0.3000 0.3000 0.2574 0.2730 45,100 -0.03(-10.76%)
Sep 24, 2021 0.3112 0.3112 0.3044 0.3059 3,530 +0.00(+0.49%)
Sep 23, 2021 0.2971 0.3093 0.2892 0.3044 5,814 +0.01(+3.47%)
Sep 22, 2021 0.2907 0.2942 0.2885 0.2942 13,500 +0.00(+1.45%)
Sep 21, 2021 0.3022 0.3124 0.2900 0.2900 22,679 -0.01(-3.33%)
Sep 20, 2021 0.3115 0.3115 0.2500 0.3000 48,109 +0.00(+0.00%)
Sep 17, 2021 0.3000 0.3000 0.3000 0.3000 9,500 -0.02(-5.39%)
Sep 16, 2021 0.3181 0.3300 0.3171 0.3171 8,810 +0.00(+0.35%)
Sep 15, 2021 0.3100 0.3265 0.3100 0.3160 11,600 +0.04(+13.51%)
Sep 14, 2021 0.3300 0.3300 0.2540 0.2784 80,865 -0.07(-18.93%)
Sep 13, 2021 0.3434 0.3434 0.3434 0.3434 327 +0.02(+7.31%)
Sep 10, 2021 0.3124 0.3200 0.3123 0.3200 1,360 -0.03(-7.43%)
Sep 09, 2021 0.3522 0.3522 0.3266 0.3457 11,425 -0.00(-0.69%)
Sep 08, 2021 0.3400 0.3500 0.3400 0.3481 10,600 +0.00(+0.87%)
Sep 07, 2021 0.3457 0.3457 0.3400 0.3451 42,081 +0.01(+1.50%)
Sep 03, 2021 0.3430 0.3430 0.3400 0.3400 10,215 +0.03(+8.45%)
Sep 02, 2021 0.3550 0.3550 0.1880 0.3135 50,820 -0.03(-9.60%)
Sep 01, 2021 0.3503 0.3503 0.3468 0.3468 900 +0.01(+2.00%)
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%)
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.