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 (%)
Jan 31, 2023 0.1013 0.1013 0.0928 0.0953 40,917 -0.01(-5.92%)
Jan 30, 2023 0.1090 0.1094 0.1006 0.1013 153,487 -0.00(-4.07%)
Jan 27, 2023 0.0925 0.1090 0.0915 0.1056 678,533 +0.01(+14.78%)
Jan 26, 2023 0.0940 0.1010 0.0875 0.0920 771,824 +0.01(+6.98%)
Jan 25, 2023 0.1001 0.1174 0.0850 0.0860 892,254 +0.01(+13.16%)
Jan 24, 2023 0.0750 0.0760 0.0750 0.0760 79,543 +0.00(+1.33%)
Jan 23, 2023 0.0725 0.0750 0.0665 0.0750 107,445 +0.01(+9.49%)
Jan 19, 2023 0.0685 1,124 -0.00(-5.26%)
Jan 18, 2023 0.0742 0.0745 0.0720 0.0723 20,080 -0.00(-1.77%)
Jan 17, 2023 0.0736 0.1054 0.0736 0.0736 22,900 +0.00(+2.08%)
Jan 13, 2023 0.1054 0.1054 0.0709 0.0721 202,100 +0.00(+5.56%)
Jan 12, 2023 0.0677 0.0683 0.0664 0.0683 65,183 +0.00(+6.22%)
Jan 11, 2023 0.0715 0.0715 0.0643 0.0643 22,438 -0.00(-6.81%)
Jan 09, 2023 0.0690 0 -0.00(-0.29%)
Jan 06, 2023 0.0713 0.0713 0.0692 0.0692 1,900 -0.01(-7.73%)
Jan 05, 2023 0.0750 0.0750 0.0750 0.0750 1,700 +0.00(+0.00%)
Jan 04, 2023 0.0750 0.0780 0.0741 0.0750 78,700 +0.00(+2.74%)
Jan 03, 2023 0.0730 0.0730 0.0590 0.0730 1,628 +0.00(+2.82%)
Dec 30, 2022 0.0590 0.0711 0.0590 0.0710 13,080 +0.01(+11.29%)
Dec 29, 2022 0.0581 0.0638 0.0581 0.0638 1,025 +0.00(+0.31%)
Dec 28, 2022 0.0633 0.0636 0.0606 0.0636 26,112 -0.00(-4.93%)
Dec 27, 2022 0.0669 0.0669 0.0669 0.0669 133 +0.01(+11.50%)
Dec 23, 2022 0.0600 0.0648 0.0600 0.0600 143,585 -0.00(-3.38%)
Dec 22, 2022 0.0600 0.0634 0.0600 0.0621 67,075 +0.00(+5.43%)
Dec 21, 2022 0.0550 0.0631 0.0550 0.0589 106,474 -0.00(-2.97%)
Dec 20, 2022 0.0607 0.0607 0.0607 0.0607 10,500 +0.00(+2.71%)
Dec 19, 2022 0.0665 0.0665 0.0591 0.0591 4,203 +0.00(+0.00%)
Dec 16, 2022 0.0653 0.0653 0.0589 0.0591 90,000 -0.00(-1.17%)
Dec 15, 2022 0.0655 0.0702 0.0598 0.0598 80,692 -0.01(-8.42%)
Dec 14, 2022 0.0653 0.0653 0.0653 0.0653 5,018 -0.00(-6.85%)
Dec 13, 2022 0.0704 0.0704 0.0678 0.0701 6,225 +0.01(+8.35%)
Dec 12, 2022 0.0684 0.0684 0.0647 0.0647 52,754 -0.01(-9.51%)
Dec 09, 2022 0.0648 0.0746 0.0648 0.0715 45,776 +0.00(+2.73%)
Dec 08, 2022 0.0688 0.0750 0.0688 0.0696 27,296 +0.00(+1.02%)
Dec 07, 2022 0.0763 0.0763 0.0689 0.0689 50,260 -0.01(-8.74%)
Dec 06, 2022 0.0770 0.0770 0.0755 0.0755 26,145 -0.00(-5.27%)
Dec 05, 2022 0.0800 0.0800 0.0767 0.0797 51,491 -0.00(-3.86%)
Dec 02, 2022 0.0829 0.0829 0.0829 0.0829 5,382 -0.00(-0.96%)
Dec 01, 2022 0.0822 0.0856 0.0800 0.0837 13,215 +0.01(+16.25%)
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%)
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.