Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Sep 01, 2022 0.2470 0.2751 0.2163 0.2730 100,275 +0.03(+12.58%)
Aug 31, 2022 0.2132 0.2619 0.2084 0.2425 143,176 +0.06(+31.94%)
Aug 30, 2022 0.1924 0.1924 0.1779 0.1838 36,612 +0.00(+0.00%)
Aug 29, 2022 0.1499 0.1933 0.1455 0.1838 211,743 +0.04(+27.55%)
Aug 26, 2022 0.1508 0.1508 0.1438 0.1441 46,627 -0.00(-2.17%)
Aug 25, 2022 0.1400 0.1676 0.1400 0.1473 71,753 +0.01(+5.21%)
Aug 24, 2022 0.1690 0.1690 0.1350 0.1400 82,860 -0.01(-6.67%)
Aug 23, 2022 0.1509 0.1689 0.1439 0.1500 53,756 -0.01(-6.25%)
Aug 22, 2022 0.1546 0.1635 0.1237 0.1600 32,205 +0.02(+10.34%)
Aug 19, 2022 0.1375 0.1702 0.1230 0.1450 113,938 +0.03(+29.35%)
Aug 18, 2022 0.1119 0.1258 0.1063 0.1121 141,055 +0.00(+2.37%)
Aug 17, 2022 0.0976 0.1100 0.0976 0.1095 5,260 +0.01(+7.99%)
Aug 16, 2022 0.1077 0.1185 0.1014 0.1014 39,333 +0.00(+1.40%)
Aug 15, 2022 0.1080 0.1200 0.0940 0.1000 90,009 -0.01(-7.32%)
Aug 12, 2022 0.1182 0.1182 0.1030 0.1079 12,149 +0.02(+16.40%)
Aug 10, 2022 0.0927 0 -0.00(-3.44%)
Aug 09, 2022 0.0900 0.1074 0.0900 0.0960 8,780 -0.00(-1.23%)
Aug 08, 2022 0.1070 0.1070 0.0925 0.0972 25,613 -0.01(-8.30%)
Aug 05, 2022 0.0929 0.1066 0.0879 0.1060 16,495 +0.02(+20.59%)
Aug 04, 2022 0.0830 0.0879 0.0830 0.0879 58,000 +0.00(+3.41%)
Aug 03, 2022 0.0833 0.0850 0.0812 0.0850 93,000 +0.00(+2.04%)
Aug 02, 2022 0.0900 0.1000 0.0778 0.0833 78,794 -0.02(-22.29%)
Aug 01, 2022 0.1031 0.1072 0.1031 0.1072 4,000 +0.02(+21.96%)
Jul 29, 2022 0.1029 0.1125 0.0879 0.0879 44,345 -0.01(-9.01%)
Jul 28, 2022 0.0956 0.1013 0.0935 0.0966 11,013 -0.01(-10.72%)
Jul 27, 2022 0.0988 0.1105 0.0950 0.1082 12,264 +0.01(+12.83%)
Jul 26, 2022 0.0735 0.1028 0.0735 0.0959 95,305 +0.00(+4.92%)
Jul 25, 2022 0.0836 0.0914 0.0690 0.0914 317,700 +0.01(+14.25%)
Jul 22, 2022 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+4.03%)
Jul 21, 2022 0.0800 0.0800 0.0769 0.0769 3,124 -0.00(-2.90%)
Jul 20, 2022 0.0750 0.0793 0.0710 0.0792 42,182 +0.01(+11.55%)
Jul 19, 2022 0.0815 0.0815 0.0710 0.0710 72,021 -0.01(-16.47%)
Jul 18, 2022 0.0845 0.0850 0.0845 0.0850 1,390 +0.00(+0.00%)
Jul 15, 2022 0.0850 0.0850 0.0850 0.0850 1,560 -0.00(-1.96%)
Jul 13, 2022 0.0867 0 -0.00(-0.69%)
Jul 12, 2022 0.0832 0.0873 0.0832 0.0873 1,280 +0.00(+4.80%)
Jul 11, 2022 0.0800 0.0865 0.0800 0.0833 27,315 -0.00(-2.91%)
Jul 08, 2022 0.0783 0.0867 0.0765 0.0858 26,267 -0.01(-11.27%)
Jul 07, 2022 0.0967 0.0967 0.0967 0.0967 604 +0.02(+20.87%)
Jul 06, 2022 0.0843 0.0843 0.0800 0.0800 210 +0.00(+4.17%)
Jul 05, 2022 0.0896 0.0896 0.0768 0.0768 9,877 -0.01(-11.93%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.