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 (%)
Dec 31, 2021 0.2768 0.2813 0.2445 0.2500 8,026 +0.01(+4.43%)
Dec 30, 2021 0.2334 0.2550 0.2334 0.2394 5,700 -0.00(-0.21%)
Dec 29, 2021 0.2800 0.3144 0.2160 0.2399 121,280 -0.03(-11.15%)
Dec 28, 2021 0.2401 0.2700 0.2401 0.2700 27,693 +0.01(+5.84%)
Dec 27, 2021 0.2400 0.2551 0.2400 0.2551 2,440 -0.02(-6.97%)
Dec 23, 2021 0.2612 0.2742 0.2400 0.2742 51,248 +0.00(+1.59%)
Dec 22, 2021 0.2677 0.3046 0.2200 0.2699 143,440 -0.03(-9.58%)
Dec 21, 2021 0.2600 0.2985 0.2284 0.2985 12,999 +0.04(+14.81%)
Dec 20, 2021 0.2400 0.2645 0.2000 0.2600 522,759 +0.02(+9.84%)
Dec 17, 2021 0.2395 0.2395 0.2162 0.2367 39,719 +0.00(+1.59%)
Dec 16, 2021 0.2545 0.2563 0.2217 0.2330 113,534 -0.04(-13.25%)
Dec 15, 2021 0.2710 0.3109 0.2500 0.2686 212,549 -0.00(-0.07%)
Dec 14, 2021 0.2643 0.2900 0.2643 0.2688 140,869 -0.03(-10.82%)
Dec 13, 2021 0.2950 0.3014 0.2950 0.3014 6,637 -0.00(-1.60%)
Dec 10, 2021 0.3199 0.3300 0.3000 0.3063 97,150 -0.00(-1.19%)
Dec 09, 2021 0.3360 0.3799 0.3100 0.3100 122,058 -0.05(-13.82%)
Dec 08, 2021 0.4200 0.4200 0.3359 0.3597 97,578 +0.02(+4.78%)
Dec 07, 2021 0.4099 0.4200 0.3100 0.3433 84,350 +0.02(+7.28%)
Dec 06, 2021 0.4200 0.4200 0.3100 0.3200 15,603 -0.03(-9.22%)
Dec 03, 2021 0.2999 0.3900 0.2888 0.3525 256,281 +0.05(+17.50%)
Dec 02, 2021 0.3082 0.3100 0.3000 0.3000 7,900 -0.01(-3.23%)
Dec 01, 2021 0.2947 0.3399 0.2932 0.3100 19,682 -0.01(-2.08%)
Nov 30, 2021 0.3225 0.3328 0.3183 0.3166 123,765 -0.02(-6.85%)
Nov 29, 2021 0.3125 0.3399 0.3000 0.3399 89,229 +0.02(+6.22%)
Nov 26, 2021 0.3200 0.3400 0.3100 0.3200 5,490 -0.03(-8.13%)
Nov 24, 2021 0.3219 0.3800 0.3100 0.3483 16,123 +0.04(+11.71%)
Nov 23, 2021 0.3593 0.3750 0.3118 0.3118 62,411 -0.07(-17.95%)
Nov 22, 2021 0.3850 0.4100 0.3500 0.3800 151,654 -0.02(-6.06%)
Nov 19, 2021 0.3927 0.4100 0.3800 0.4045 256,284 +0.02(+5.09%)
Nov 18, 2021 0.4100 0.4100 0.3507 0.3849 31,128 +0.04(+12.84%)
Nov 17, 2021 0.3634 0.3700 0.3300 0.3411 86,659 -0.03(-7.81%)
Nov 16, 2021 0.3850 0.3940 0.3500 0.3700 63,191 -0.01(-2.50%)
Nov 15, 2021 0.3900 0.4055 0.3700 0.3795 212,132 -0.03(-7.44%)
Nov 12, 2021 0.4000 0.4284 0.3800 0.4100 42,129 +0.01(+2.50%)
Nov 11, 2021 0.4300 0.4429 0.4000 0.4000 88,666 -0.02(-4.76%)
Nov 10, 2021 0.4700 0.4200 60,146 -0.06(-12.50%)
Nov 09, 2021 0.4789 0.5100 0.4400 0.4800 436,572 -0.02(-3.23%)
Nov 08, 2021 0.5599 0.5600 0.4650 0.4960 542,295 +0.02(+3.83%)
Nov 05, 2021 0.4700 0.4788 0.4700 0.4777 84,497 +0.01(+1.77%)
Nov 04, 2021 0.4541 0.4700 0.4291 0.4694 138,290 +0.01(+1.12%)
Nov 03, 2021 0.4633 0.4816 0.4200 0.4642 149,357 +0.01(+1.66%)
Nov 02, 2021 0.4700 0.5499 0.4397 0.4566 61,593 +0.00(+0.02%)
Nov 01, 2021 0.4735 0.5300 0.4322 0.4565 36,006 +0.02(+3.75%)
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%)
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.