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 (%)
Dec 29, 2017 1.090 1.090 1.090 0 +0.03(+2.83%)
Dec 28, 2017 1.050 1.090 0.9600 1.060 1,573,175 +0.01(+0.94%)
Dec 27, 2017 1.100 1.140 1.010 1.050 2,174,347 -0.05(-4.54%)
Dec 26, 2017 1.180 1.190 0.9980 1.100 12,180,204 +0.28(+34.13%)
Dec 22, 2017 0.8150 0.8400 0.7998 0.8201 410,653 +0.01(+0.61%)
Dec 21, 2017 0.8150 0.8464 0.8150 0.8151 168,203 -0.00(-0.60%)
Dec 20, 2017 0.8200 0.8365 0.8100 0.8200 208,792 +0.00(+0.00%)
Dec 19, 2017 0.8300 0.8690 0.8095 0.8200 1,149,421 +0.00(+0.00%)
Dec 18, 2017 0.8200 0.8350 0.8020 0.8200 229,609 +0.00(+0.18%)
Dec 15, 2017 0.8376 0.8800 0.8010 0.8185 441,433 -0.01(-1.39%)
Dec 14, 2017 0.8030 0.8380 0.8030 0.8300 301,130 +0.03(+3.36%)
Dec 13, 2017 0.8086 0.8400 0.8086 0.8030 187,862 -0.03(-3.25%)
Dec 12, 2017 0.8450 0.8502 0.8000 0.8300 470,154 +0.01(+0.61%)
Dec 11, 2017 0.8510 0.8800 0.8190 0.8250 313,173 -0.04(-4.09%)
Dec 08, 2017 0.8600 0.8940 0.8505 0.8602 106,840 +0.01(+1.06%)
Dec 07, 2017 0.8600 0.8782 0.8500 0.8512 271,197 -0.03(-3.27%)
Dec 06, 2017 0.8800 0.9085 0.8600 0.8800 362,609 -0.00(-0.34%)
Dec 05, 2017 0.9110 0.9331 0.8800 0.8830 316,460 -0.05(-4.88%)
Dec 04, 2017 0.9255 0.8974 0.9283 463,034 +0.00(+0.30%)
Dec 01, 2017 0.9500 0.9548 0.8801 0.9255 308,491 -0.02(-2.03%)
Nov 30, 2017 0.9547 0.9780 0.9200 0.9447 477,507 -0.02(-2.41%)
Nov 29, 2017 0.9900 1.010 0.9410 0.9680 787,965 +0.04(+4.38%)
Nov 28, 2017 0.9082 0.9600 0.8692 0.9274 682,731 +0.01(+1.36%)
Nov 27, 2017 0.9200 0.9201 0.8550 0.9150 972,652 -0.02(-1.61%)
Nov 24, 2017 1.010 1.020 0.9116 0.9300 1,014,429 -0.05(-5.10%)
Nov 22, 2017 1.140 1.200 0.9700 0.9800 8,722,080 +0.02(+2.08%)
Nov 21, 2017 0.8300 0.9700 0.8280 0.9600 3,194,243 +0.11(+13.05%)
Nov 20, 2017 0.8900 0.8900 0.8150 0.8492 361,005 -0.01(-1.55%)
Nov 17, 2017 0.8391 0.8700 0.8230 0.8626 1,320,580 +0.06(+7.69%)
Nov 16, 2017 0.8050 0.8191 0.8001 0.8010 203,816 -0.00(-0.51%)
Nov 15, 2017 0.8400 0.8500 0.7855 0.8051 172,973 -0.03(-3.81%)
Nov 14, 2017 0.8000 0.8500 0.7800 0.8370 404,669 +0.03(+3.76%)
Nov 13, 2017 0.8100 0.8433 0.7800 0.8067 534,366 -0.03(-3.85%)
Nov 10, 2017 0.7975 0.8400 0.7975 0.8390 317,551 +0.05(+5.89%)
Nov 09, 2017 0.8200 0.8301 0.7800 0.7923 306,849 -0.03(-3.82%)
Nov 08, 2017 0.8300 0.8344 0.7900 0.8238 453,203 -0.01(-0.75%)
Nov 07, 2017 0.8400 0.8498 0.8200 0.8300 209,177 -0.01(-1.54%)
Nov 06, 2017 0.8500 0.8700 0.8400 0.8430 414,431 -0.03(-3.10%)
Nov 03, 2017 0.8500 0.8789 0.8414 0.8700 315,500 +0.02(+1.75%)
Nov 02, 2017 0.8600 0.8944 0.8500 0.8550 439,819 +0.00(+0.55%)
Nov 01, 2017 0.9000 0.9000 0.8502 0.8503 592,134 -0.03(-3.93%)
Oct 31, 2017 1.020 1.020 0.8800 0.8851 2,821,786 -0.00(-0.44%)
Oct 30, 2017 0.8600 0.9000 0.8543 0.8890 248,563 +0.02(+2.18%)
Oct 27, 2017 0.8500 0.8880 0.8401 0.8700 316,715 +0.02(+2.35%)
Oct 26, 2017 0.8450 0.8667 0.8400 0.8500 208,787 -0.01(-0.82%)
Oct 25, 2017 0.9000 0.9193 0.8351 0.8570 384,405 -0.02(-1.91%)
Oct 24, 2017 0.8318 0.9500 0.8300 0.8737 1,558,692 +0.03(+4.02%)
Oct 23, 2017 0.8700 0.8700 0.8250 0.8399 627,127 -0.02(-2.78%)
Oct 20, 2017 0.8889 0.8940 0.8500 0.8639 369,232 -0.02(-1.82%)
Oct 19, 2017 0.8850 0.8994 0.8600 0.8799 238,079 -0.01(-0.58%)
Oct 18, 2017 0.9100 0.9300 0.8800 0.8850 557,753 -0.05(-4.84%)
Oct 17, 2017 0.8820 0.9890 0.8800 0.9300 1,205,285 +0.03(+3.33%)
Oct 16, 2017 0.8800 0.9200 0.8780 0.9000 289,485 +0.02(+2.74%)
Oct 13, 2017 0.9300 0.9300 0.8600 0.8760 763,522 -0.05(-5.09%)
Oct 12, 2017 0.9900 0.9900 0.9100 0.9230 602,842 -0.04(-3.85%)
Oct 11, 2017 1.020 1.021 0.9500 0.9600 1,102,042 -0.04(-3.52%)
Oct 10, 2017 0.9400 1.040 0.9250 0.9950 4,010,571 +0.07(+7.01%)
Oct 09, 2017 0.8800 0.9352 0.8600 0.9298 675,578 +0.05(+5.18%)
Oct 06, 2017 0.9000 0.9285 0.8610 0.8840 489,332 +0.00(+0.45%)
Oct 05, 2017 0.9000 0.9200 0.8227 0.8800 912,810 -0.01(-1.39%)
Oct 04, 2017 0.8900 0.9000 0.8329 0.8924 750,191 -0.01(-0.84%)
Oct 03, 2017 0.9500 0.9700 0.8711 0.9000 2,535,947 +0.04(+4.65%)
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.