Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delmar Pharmaceuticals Inc (NQ: DMPI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2016 4.000 4.087 4.000 4.040 1,520 +0.01(+0.25%)
Nov 29, 2016 3.970 4.050 3.970 4.030 6,840 +0.03(+0.75%)
Nov 28, 2016 4.080 4.095 4.000 4.000 19,200 -0.09(-2.30%)
Nov 25, 2016 4.089 4.094 4.080 4.094 1,437 +0.01(+0.35%)
Nov 23, 2016 4.080 4.080 4.080 0 -0.05(-1.15%)
Nov 22, 2016 4.037 4.150 4.037 4.128 10,910 +0.04(+0.90%)
Nov 21, 2016 4.118 4.140 4.091 4.091 1,998 +0.01(+0.26%)
Nov 18, 2016 4.032 4.150 4.032 4.080 5,860 +0.05(+1.24%)
Nov 17, 2016 4.140 4.500 4.030 4.030 14,211 -0.19(-4.50%)
Nov 16, 2016 4.030 4.650 4.030 4.220 23,196 +0.18(+4.46%)
Nov 15, 2016 4.010 4.647 4.010 4.040 7,174 -0.03(-0.62%)
Nov 14, 2016 4.190 4.190 4.012 4.065 18,850 -0.17(-4.13%)
Nov 11, 2016 4.081 4.240 4.010 4.240 13,245 +0.14(+3.41%)
Nov 10, 2016 4.130 4.220 4.000 4.100 54,871 +0.00(+0.00%)
Nov 09, 2016 4.010 4.360 4.010 4.100 9,021 +0.04(+0.99%)
Nov 08, 2016 4.080 4.200 4.000 4.060 21,773 +0.00(+0.00%)
Nov 07, 2016 4.294 4.294 4.050 4.060 2,247 +0.06(+1.50%)
Nov 04, 2016 4.230 4.300 4.000 4.000 24,898 -0.21(-4.99%)
Nov 03, 2016 4.200 4.330 4.200 4.210 12,334 +0.03(+0.72%)
Nov 02, 2016 4.450 4.840 4.180 4.180 138,244 -0.26(-5.86%)
Nov 01, 2016 4.500 4.870 4.360 4.440 28,120 -0.22(-4.72%)
Oct 31, 2016 4.640 5.010 4.220 4.660 154,170 -0.15(-3.12%)
Oct 28, 2016 4.730 5.250 4.730 4.810 198,578 -0.05(-1.03%)
Oct 27, 2016 4.777 4.910 4.700 4.860 27,645 -0.14(-2.80%)
Oct 26, 2016 5.050 5.050 4.807 5.000 14,083 -0.05(-0.99%)
Oct 25, 2016 5.552 5.612 4.710 5.050 57,228 -0.17(-3.26%)
Oct 24, 2016 5.250 5.700 5.130 5.220 87,411 -0.03(-0.57%)
Oct 21, 2016 5.560 5.620 5.250 5.250 31,558 -0.24(-4.37%)
Oct 20, 2016 5.600 5.730 5.490 5.490 43,492 -0.07(-1.26%)
Oct 19, 2016 5.460 5.770 5.450 5.560 132,653 +0.07(+1.28%)
Oct 18, 2016 5.510 5.570 5.410 5.490 15,757 +0.02(+0.37%)
Oct 17, 2016 5.510 5.520 5.259 5.470 15,996 -0.12(-2.15%)
Oct 14, 2016 5.350 5.590 5.150 5.590 139,382 +0.24(+4.49%)
Oct 13, 2016 5.630 5.630 5.310 5.350 13,711 -0.19(-3.43%)
Oct 12, 2016 5.610 5.610 5.500 5.540 6,514 +0.02(+0.36%)
Oct 11, 2016 5.720 5.970 5.510 5.520 141,375 -0.27(-4.66%)
Oct 10, 2016 5.820 5.900 5.670 5.790 10,570 +0.02(+0.35%)
Oct 07, 2016 6.000 6.000 5.770 5.770 11,356 -0.10(-1.77%)
Oct 06, 2016 5.750 5.880 5.610 5.874 21,072 +0.01(+0.24%)
Oct 05, 2016 5.736 5.860 5.460 5.860 90,626 +0.40(+7.32%)
Oct 04, 2016 6.000 6.000 5.460 5.460 35,477 -0.59(-9.75%)
Oct 03, 2016 5.970 6.055 5.970 6.050 3,596 +0.00(+0.00%)
Sep 30, 2016 6.065 6.070 5.770 6.050 17,613 +0.05(+0.83%)
Sep 29, 2016 5.820 6.090 5.760 6.000 30,985 +0.20(+3.45%)
Sep 28, 2016 6.060 6.060 5.760 5.800 23,828 -0.38(-6.15%)
Sep 27, 2016 6.170 6.222 6.010 6.180 17,768 +0.17(+2.83%)
Sep 26, 2016 6.400 6.590 5.520 6.010 45,170 -0.34(-5.35%)
Sep 23, 2016 6.510 6.600 6.350 6.350 11,290 -0.17(-2.61%)
Sep 22, 2016 6.670 6.793 6.510 6.520 7,535 -0.13(-1.95%)
Sep 21, 2016 6.720 6.817 6.600 6.650 7,147 -0.06(-0.89%)
Sep 20, 2016 6.700 6.900 6.570 6.710 133,366 -0.04(-0.59%)
Sep 19, 2016 6.930 6.930 6.520 6.750 12,518 -0.12(-1.75%)
Sep 16, 2016 6.950 6.950 6.310 6.870 15,219 -0.08(-1.15%)
Sep 15, 2016 6.340 6.980 6.300 6.950 36,642 +0.55(+8.56%)
Sep 14, 2016 6.520 6.705 6.250 6.402 35,799 -0.22(-3.29%)
Sep 13, 2016 7.010 7.069 6.400 6.620 42,890 -0.42(-5.97%)
Sep 12, 2016 7.100 7.265 7.010 7.040 7,753 -0.06(-0.85%)
Sep 09, 2016 7.190 7.280 7.080 7.100 15,463 -0.05(-0.70%)
Sep 08, 2016 7.310 7.340 7.100 7.150 41,519 -0.25(-3.38%)
Sep 07, 2016 7.163 7.500 6.950 7.400 75,532 +0.24(+3.35%)
Sep 06, 2016 7.260 7.320 7.000 7.160 51,144 -0.16(-2.19%)
Sep 02, 2016 7.320 7.320 7.320 7.320 14,100 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.