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 (%)
Oct 20, 2023 0.1117 0 -0.01(-9.70%)
Oct 19, 2023 0.1184 0.1237 0.1184 0.1237 7,661 +0.00(+0.65%)
Oct 18, 2023 0.1312 0.1360 0.1150 0.1229 108,850 -0.00(-2.23%)
Oct 17, 2023 0.1259 0.1259 0.1200 0.1257 14,178 -0.01(-5.91%)
Oct 16, 2023 0.1255 0.1336 0.1235 0.1336 88,260 +0.00(+3.17%)
Oct 13, 2023 0.1274 0.1295 0.1212 0.1295 7,961 -0.01(-7.43%)
Oct 12, 2023 0.1350 0.1436 0.1276 0.1399 23,153 +0.00(+0.72%)
Oct 11, 2023 0.1350 0.1438 0.1338 0.1389 103,861 +0.01(+3.81%)
Oct 10, 2023 0.1219 0.1338 0.1219 0.1338 199,767 +0.01(+6.19%)
Oct 09, 2023 0.1184 0.1337 0.1184 0.1260 510,685 +0.01(+7.23%)
Oct 06, 2023 0.1171 0.1178 0.1150 0.1175 716,454 +0.00(+1.82%)
Oct 05, 2023 0.1081 0.1172 0.1080 0.1154 119,700 -0.00(-1.11%)
Oct 04, 2023 0.1145 0.1193 0.1110 0.1167 109,242 -0.00(-1.52%)
Oct 03, 2023 0.1255 0.1255 0.1160 0.1185 79,231 +0.00(+0.59%)
Oct 02, 2023 0.1083 0.1221 0.0981 0.1178 500,740 +0.00(+1.73%)
Sep 29, 2023 0.1066 0.1300 0.1066 0.1158 60,401 +0.01(+5.27%)
Sep 28, 2023 0.1233 0.1398 0.0999 0.1100 141,488 -0.01(-6.06%)
Sep 27, 2023 0.1354 0.1422 0.1127 0.1171 49,768 -0.02(-15.88%)
Sep 26, 2023 0.1500 0.1600 0.1223 0.1392 405,676 -0.01(-5.56%)
Sep 25, 2023 0.1207 0.1474 0.1381 0.1474 201,000 +0.02(+15.79%)
Sep 22, 2023 0.1254 0.1273 0.1118 0.1273 227,091 +0.02(+14.38%)
Sep 21, 2023 0.1161 0.1161 0.1000 0.1113 175,086 +0.02(+17.41%)
Sep 20, 2023 0.1254 0.1254 0.0948 0.0948 156,155 -0.02(-16.84%)
Sep 19, 2023 0.1148 0.1148 0.0844 0.1140 435,771 +0.01(+14.00%)
Sep 18, 2023 0.0760 0.1000 0.0760 0.1000 446,463 +0.03(+35.14%)
Sep 15, 2023 0.0720 0.0746 0.0700 0.0740 32,450 +0.00(+3.06%)
Sep 14, 2023 0.0679 0.0718 0.0679 0.0718 1,100 +0.00(+3.76%)
Sep 13, 2023 0.0692 0.0692 0.0692 0.0692 6,000 -0.00(-1.70%)
Sep 12, 2023 0.0680 0.0704 0.0680 0.0704 16,681 -0.00(-1.54%)
Sep 11, 2023 0.0747 0.0747 0.0685 0.0715 24,830 +0.00(+3.92%)
Sep 08, 2023 0.0702 0.0702 0.0682 0.0688 5,800 -0.00(-0.15%)
Sep 07, 2023 0.0734 0.0749 0.0600 0.0689 3,218 -0.00(-1.57%)
Sep 06, 2023 0.0691 0.0700 0.0663 0.0700 34,650 +0.00(+3.70%)
Sep 05, 2023 0.0633 0.0675 0.0633 0.0675 21,310 +0.00(+0.60%)
Sep 01, 2023 0.0674 0.0674 0.0643 0.0671 6,100 +0.00(+0.30%)
Aug 31, 2023 0.0679 0.0679 0.0669 0.0669 28,323 -0.00(-1.04%)
Aug 30, 2023 0.0680 0.0680 0.0676 0.0676 1,103 -0.00(-0.15%)
Aug 29, 2023 0.0656 0.0677 0.0600 0.0677 172,905 -0.01(-15.38%)
Aug 28, 2023 0.0600 0.0900 0.0525 0.0800 226,815 +0.02(+36.99%)
Aug 25, 2023 0.0500 0.0584 0.0477 0.0584 255,421 +0.01(+16.80%)
Aug 24, 2023 0.0500 0.0500 0.0500 0.0500 9,800 +0.00(+0.00%)
Aug 23, 2023 0.0487 0.0500 0.0475 0.0500 152,100 -0.00(-0.99%)
Aug 22, 2023 0.0490 0.0505 0.0476 0.0505 26,338 +0.00(+5.21%)
Aug 21, 2023 0.0480 0.0480 0.0480 0.0480 690 -0.00(-5.70%)
Aug 18, 2023 0.0463 0.0509 0.0450 0.0509 103,148 +0.01(+13.11%)
Aug 16, 2023 0.0450 0 -0.00(-4.86%)
Aug 15, 2023 0.0465 0.0524 0.0465 0.0473 32,630 -0.00(-7.07%)
Aug 14, 2023 0.0562 0.0563 0.0509 0.0509 192,622 -0.00(-7.45%)
Aug 11, 2023 0.0575 0.0575 0.0544 0.0550 20,776 +0.00(+5.77%)
Aug 10, 2023 0.0568 0.0568 0.0520 0.0520 62,217 +0.00(+1.96%)
Aug 09, 2023 0.0568 0.0568 0.0510 0.0510 57,008 -0.01(-10.21%)
Aug 08, 2023 0.0568 0.0568 0.0550 0.0568 31,424 +0.00(+5.38%)
Aug 07, 2023 0.0509 0.0539 0.0509 0.0539 2,340 +0.00(+4.66%)
Aug 04, 2023 0.0506 0.0530 0.0497 0.0515 11,137 +0.00(+5.10%)
Aug 03, 2023 0.0525 0.0531 0.0490 0.0490 24,481 -0.00(-1.01%)
Aug 02, 2023 0.0525 0.0525 0.0495 0.0495 105,160 -0.00(-1.00%)
Aug 01, 2023 0.0550 0.0550 0.0500 0.0500 95,925 -0.00(-9.09%)
Jul 31, 2023 0.0546 0.0574 0.0525 0.0550 63,330 +0.00(+2.61%)
Jul 28, 2023 0.0540 0.0540 0.0531 0.0536 44,849 +0.00(+5.30%)
Jul 26, 2023 0.0509 0 +0.01(+12.86%)
Jul 25, 2023 0.0498 0.0508 0.0451 0.0451 31,736 -0.01(-11.39%)
Jul 24, 2023 0.0500 0.0537 0.0488 0.0509 36,500 +0.00(+5.82%)
Jul 21, 2023 0.0543 0.0543 0.0481 0.0481 13,597 -0.00(-2.43%)
Jul 20, 2023 0.0471 0.0493 0.0471 0.0493 57,176 -0.00(-1.00%)
Jul 19, 2023 0.0546 0.0546 0.0451 0.0498 42,127 +0.00(+0.20%)
Jul 18, 2023 0.0520 0.0520 0.0450 0.0497 46,369 -0.00(-4.42%)
Jul 17, 2023 0.0493 0.0535 0.0493 0.0520 48,475 -0.00(-2.62%)
Jul 14, 2023 0.0534 0.0534 0.0517 0.0534 32,005 +0.00(+8.10%)
Jul 13, 2023 0.0539 0.0539 0.0494 0.0494 53,039 -0.00(-8.18%)
Jul 12, 2023 0.0535 0.0538 0.0535 0.0538 1,065 +0.00(+0.94%)
Jul 11, 2023 0.0500 0.0533 0.0492 0.0533 234,122 +0.00(+4.51%)
Jul 10, 2023 0.0508 0.0539 0.0479 0.0510 312,689 -0.00(-5.38%)
Jul 07, 2023 0.0522 0.0551 0.0522 0.0539 17,472 +0.00(+2.08%)
Jul 06, 2023 0.0575 0.0575 0.0528 0.0528 110,773 +0.00(+0.96%)
Jul 05, 2023 0.0570 0.0699 0.0485 0.0523 123,777 -0.02(-25.29%)
Jul 03, 2023 0.0537 0.0700 0.0494 0.0700 77,793 +0.02(+31.33%)
Jun 30, 2023 0.0507 0.0533 0.0479 0.0533 302,950 +0.00(+6.60%)
Jun 29, 2023 0.0537 0.0540 0.0500 0.0500 35,406 +0.00(+0.00%)
Jun 27, 2023 0.0500 0 +0.00(+1.42%)
Jun 26, 2023 0.0508 0.0539 0.0493 0.0493 252,150 -0.00(-5.19%)
Jun 23, 2023 0.0511 0.0520 0.0511 0.0520 2,460 +0.00(+0.00%)
Jun 20, 2023 0.0520 0 -0.00(-1.14%)
Jun 16, 2023 0.0537 0.0537 0.0486 0.0526 94,625 -0.00(-1.50%)
Jun 15, 2023 0.0531 0.0534 0.0509 0.0534 2,865 -0.00(-4.47%)
May 08, 2023 0.0508 0.0559 0.0508 0.0559 23,401 +0.01(+11.58%)
May 04, 2023 0.0501 0 +0.00(+0.40%)
May 02, 2023 0.0499 25 -0.01(-11.05%)
May 01, 2023 0.0509 0.0561 0.0500 0.0561 21,200 +0.00(+5.85%)
Apr 28, 2023 0.0530 0.0530 0.0530 0.0530 3,000 -0.01(-10.77%)
Apr 27, 2023 0.0530 0.0594 0.0530 0.0594 3,538 +0.00(+7.80%)
Apr 26, 2023 0.0551 0.0551 0.0551 0.0551 20,000 +0.00(+3.96%)
Apr 25, 2023 0.0504 0.0535 0.0504 0.0530 7,035 +0.00(+0.00%)
Apr 24, 2023 0.0600 0.0600 0.0530 0.0530 183,505 -0.01(-15.20%)
Apr 21, 2023 0.0604 0.0625 0.0548 0.0625 7,405 -0.00(-2.04%)
Apr 20, 2023 0.0600 0.0641 0.0600 0.0638 10,815 +0.00(+2.90%)
Apr 19, 2023 0.0633 0.0640 0.0600 0.0620 269,391 +0.00(+0.81%)
Apr 18, 2023 0.0598 0.0660 0.0598 0.0615 24,287 -0.00(-4.06%)
Apr 17, 2023 0.0642 0.0642 0.0560 0.0641 82,469 +0.00(+6.83%)
Apr 14, 2023 0.0600 0.0600 0.0600 0.0600 3,118 -0.00(-7.12%)
Apr 13, 2023 0.0610 0.0646 0.0605 0.0646 20,468 +0.01(+8.39%)
Apr 12, 2023 0.0609 0.0638 0.0545 0.0596 94,982 -0.00(-6.58%)
Apr 11, 2023 0.0640 0.0640 0.0550 0.0638 24,720 +0.01(+15.58%)
Apr 10, 2023 0.0610 0.0630 0.0548 0.0552 78,345 -0.01(-12.10%)
Apr 06, 2023 0.0633 0.0652 0.0596 0.0628 145,315 +0.01(+14.18%)
Apr 05, 2023 0.0570 0.0605 0.0527 0.0550 152,856 -0.00(-0.18%)
Apr 04, 2023 0.0600 0.0600 0.0533 0.0551 253,267 -0.00(-8.01%)
Apr 03, 2023 0.0599 0.0599 0.0570 0.0599 1,025 +0.00(+6.77%)
Mar 31, 2023 0.0518 0.0561 0.0518 0.0561 102,560 +0.01(+12.20%)
Mar 30, 2023 0.0473 0.0510 0.0473 0.0500 204,047 -0.00(-5.66%)
Mar 29, 2023 0.0501 0.0559 0.0501 0.0530 204,201 +0.00(+4.13%)
Mar 28, 2023 0.0512 0.0512 0.0509 0.0509 8,216 -0.00(-2.86%)
Mar 27, 2023 0.0550 0.0551 0.0524 0.0524 23,014 +0.00(+2.34%)
Mar 23, 2023 0.0512 75 +0.00(+0.59%)
Mar 22, 2023 0.0501 0.0509 0.0501 0.0509 3,200 +0.00(+0.00%)
Mar 21, 2023 0.0562 0.0562 0.0509 0.0509 22,500 -0.00(-0.20%)
Mar 20, 2023 0.0600 0.0600 0.0501 0.0510 35,055 -0.00(-0.20%)
Mar 17, 2023 0.0506 0.0527 0.0501 0.0511 102,391 -0.00(-0.20%)
Mar 16, 2023 0.0542 0.0583 0.0510 0.0512 150,855 -0.00(-6.91%)
Mar 15, 2023 0.0550 0.0550 0.0501 0.0550 7,299 +0.00(+6.18%)
Mar 14, 2023 0.0547 0.0549 0.0515 0.0518 208,297 +0.00(+0.58%)
Mar 13, 2023 0.0545 0.0548 0.0501 0.0515 54,900 -0.00(-3.74%)
Mar 10, 2023 0.0605 0.0605 0.0535 0.0535 1,599,250 -0.00(-2.55%)
Mar 09, 2023 0.0570 0.0570 0.0501 0.0549 88,601 -0.00(-1.08%)
Mar 08, 2023 0.0541 0.0580 0.0541 0.0555 68,530 +0.00(+0.91%)
Mar 07, 2023 0.0515 0.0580 0.0506 0.0550 300,358 +0.00(+6.80%)
Mar 06, 2023 0.0534 0.0561 0.0500 0.0515 438,467 -0.00(-6.36%)
Mar 03, 2023 0.0600 0.0612 0.0550 0.0550 343,099 -0.00(-8.33%)
Mar 02, 2023 0.0634 0.0670 0.0600 0.0600 110,277 -0.01(-10.45%)
Mar 01, 2023 0.0650 0.0670 0.0600 0.0670 38,898 -0.00(-0.89%)
Feb 28, 2023 0.0705 0.0705 0.0649 0.0676 9,035 -0.01(-9.87%)
Feb 27, 2023 0.0683 0.0750 0.0600 0.0750 184,646 +0.01(+18.67%)
Feb 24, 2023 0.0591 0.0632 0.0581 0.0632 87,101 +0.00(+6.94%)
Feb 23, 2023 0.0597 0.0628 0.0569 0.0591 104,935 -0.00(-1.50%)
Feb 22, 2023 0.0552 0.0650 0.0550 0.0600 146,129 +0.00(+0.00%)
Feb 21, 2023 0.0673 0.0673 0.0600 0.0600 257,555 -0.00(-4.61%)
Feb 17, 2023 0.0643 0.0643 0.0595 0.0629 71,204 +0.00(+1.45%)
Feb 16, 2023 0.0744 0.0788 0.0620 0.0620 76,570 -0.01(-15.88%)
Feb 15, 2023 0.0872 0.0872 0.0737 0.0737 177,905 -0.02(-18.02%)
Feb 14, 2023 0.0899 0.0899 0.0899 0.0899 509 +0.00(+5.76%)
Feb 13, 2023 0.0938 0.0938 0.0849 0.0850 38,848 +0.00(+3.79%)
Feb 10, 2023 0.0944 0.0944 0.0819 0.0819 114,700 +0.00(+2.37%)
Feb 09, 2023 0.0818 0.0848 0.0800 0.0800 50,589 -0.01(-7.30%)
Feb 08, 2023 0.0901 0.0901 0.0815 0.0863 67,291 -0.01(-8.09%)
Feb 07, 2023 0.0922 0.1029 0.0903 0.0939 365,977 +0.00(+4.45%)
Feb 06, 2023 0.0991 0.0991 0.0860 0.0899 111,181 -0.00(-4.26%)
Feb 03, 2023 0.0940 0.0990 0.0910 0.0939 180,784 +0.00(+4.33%)
Feb 02, 2023 0.0915 0.0945 0.0886 0.0900 29,146 -0.00(-4.36%)
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.