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 (%)
Sep 30, 2019 0.5627 0.5627 0.5152 0.5529 112,523 +0.02(+3.91%)
Sep 27, 2019 0.5577 0.5744 0.5113 0.5321 189,900 -0.03(-4.59%)
Sep 26, 2019 0.6200 0.6200 0.5510 0.5577 162,403 -0.02(-3.84%)
Sep 25, 2019 0.5800 0.6000 0.5400 0.5800 186,187 -0.01(-1.73%)
Sep 24, 2019 0.5931 0.6200 0.5800 0.5902 160,596 -0.01(-1.88%)
Sep 23, 2019 0.6169 0.6189 0.5800 0.6015 144,124 +0.00(+0.07%)
Sep 20, 2019 0.6001 0.6198 0.6001 0.6011 66,400 -0.00(-0.25%)
Sep 19, 2019 0.6180 0.6280 0.6001 0.6026 207,678 -0.01(-2.02%)
Sep 18, 2019 0.6416 0.6581 0.5900 0.6150 338,469 -0.03(-3.91%)
Sep 17, 2019 0.6795 0.7000 0.6340 0.6400 273,587 -0.01(-1.54%)
Sep 16, 2019 0.7100 0.7200 0.6400 0.6500 374,919 -0.06(-8.67%)
Sep 13, 2019 0.6320 0.7348 0.6300 0.7117 719,500 +0.08(+11.92%)
Sep 12, 2019 0.6700 0.6701 0.6200 0.6359 207,214 -0.02(-3.65%)
Sep 11, 2019 0.6150 0.6600 0.6150 0.6600 350,585 +0.04(+5.79%)
Sep 10, 2019 0.6200 0.6479 0.6100 0.6239 171,584 -0.01(-2.13%)
Sep 09, 2019 0.6300 0.6710 0.6250 0.6375 366,063 +0.01(+1.19%)
Sep 06, 2019 0.6400 0.6700 0.5833 0.6300 714,900 +0.02(+3.26%)
Sep 05, 2019 0.6078 0.6670 0.5633 0.6101 851,698 +0.01(+1.68%)
Sep 04, 2019 0.5900 0.6193 0.5520 0.6000 441,464 +0.02(+4.00%)
Sep 03, 2019 0.6306 0.6400 0.5701 0.5769 368,387 -0.05(-8.43%)
Aug 30, 2019 0.6200 0.6500 0.6111 0.6300 424,200 -0.00(-0.32%)
Aug 29, 2019 0.6450 0.6500 0.6020 0.6320 665,145 -0.03(-4.00%)
Aug 28, 2019 0.6500 0.6900 0.6100 0.6583 1,028,081 +0.01(+1.28%)
Aug 27, 2019 0.7300 0.7400 0.6000 0.6500 1,157,347 -0.12(-15.66%)
Aug 26, 2019 0.8550 0.9000 0.7125 0.7707 5,590,914 +0.01(+0.75%)
Aug 23, 2019 0.7684 0.7900 0.7550 0.7650 319,000 -0.01(-0.65%)
Aug 22, 2019 0.7800 0.8000 0.7500 0.7700 167,155 -0.00(-0.03%)
Aug 21, 2019 0.7689 0.7917 0.7300 0.7702 140,487 +0.00(+0.17%)
Aug 20, 2019 0.7700 0.7883 0.7100 0.7689 313,488 -0.01(-0.79%)
Aug 19, 2019 0.8400 0.8421 0.7500 0.7750 476,998 -0.05(-6.62%)
Aug 16, 2019 0.8600 0.8744 0.8012 0.8299 366,900 -0.02(-2.36%)
Aug 15, 2019 0.9500 0.9500 0.8500 0.8500 455,545 -0.08(-8.60%)
Aug 14, 2019 0.9300 0.9900 0.8700 0.9300 2,396,020 -0.64(-40.76%)
Aug 13, 2019 1.650 2.450 1.540 1.570 3,973,049 -0.12(-7.10%)
Aug 12, 2019 1.640 1.800 1.620 1.690 40,106 +0.01(+0.60%)
Aug 09, 2019 1.610 1.840 1.610 1.680 117,200 +0.07(+4.35%)
Aug 08, 2019 1.560 1.640 1.560 1.610 54,338 +0.03(+1.90%)
Aug 07, 2019 1.660 1.660 1.550 1.580 46,662 -0.10(-5.95%)
Aug 06, 2019 1.580 1.700 1.520 1.680 271,699 +0.14(+9.09%)
Aug 05, 2019 1.640 1.640 1.500 1.540 110,401 -0.10(-6.10%)
Aug 02, 2019 1.530 1.640 1.530 1.640 116,500 +0.12(+7.89%)
Aug 01, 2019 1.600 1.770 1.470 1.520 552,553 -0.26(-14.61%)
Jul 31, 2019 1.680 2.590 1.680 1.780 7,050,327 +0.10(+5.95%)
Jul 30, 2019 1.680 1.700 1.580 1.680 122,810 +0.06(+3.70%)
Jul 29, 2019 1.700 1.780 1.560 1.620 122,927 -0.04(-2.41%)
Jul 26, 2019 1.610 1.729 1.550 1.660 225,300 +0.07(+4.40%)
Jul 25, 2019 1.440 1.700 1.330 1.590 1,032,741 +0.08(+5.30%)
Jul 24, 2019 1.250 2.660 1.250 1.510 15,359,938 +0.26(+20.89%)
Jul 23, 2019 1.294 1.294 1.210 1.249 37,240 -0.05(-3.92%)
Jul 22, 2019 1.280 1.330 1.210 1.300 32,362 +0.02(+1.56%)
Jul 19, 2019 1.340 1.373 1.256 1.280 28,800 -0.07(-5.19%)
Jul 18, 2019 1.400 1.400 1.300 1.350 53,206 +0.01(+0.75%)
Jul 17, 2019 1.370 1.430 1.300 1.340 52,716 -0.03(-2.43%)
Jul 16, 2019 1.420 1.480 1.373 1.373 39,655 -0.07(-4.82%)
Jul 15, 2019 1.490 1.490 1.410 1.443 77,446 +0.01(+0.91%)
Jul 12, 2019 1.470 1.500 1.430 1.430 23,400 -0.05(-3.38%)
Jul 11, 2019 1.500 1.500 1.430 1.480 49,136 -0.02(-1.33%)
Jul 10, 2019 1.530 1.569 1.480 1.500 57,741 -0.01(-0.66%)
Jul 09, 2019 1.430 1.580 1.430 1.510 54,835 +0.02(+1.34%)
Jul 08, 2019 1.640 1.640 1.430 1.490 98,255 -0.04(-2.61%)
Jul 05, 2019 1.430 1.615 1.430 1.530 148,600 +0.13(+9.29%)
Jul 03, 2019 1.470 1.470 1.290 1.400 50,500 +0.04(+2.98%)
Jul 02, 2019 1.300 1.440 1.260 1.359 93,687 +0.08(+6.20%)
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.