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

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 (%)
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%)
Feb 01, 2023 0.0953 0.0981 0.0929 0.0941 68,036 -0.00(-1.26%)
Jan 31, 2023 0.1013 0.1013 0.0928 0.0953 40,917 -0.01(-5.92%)
Jan 30, 2023 0.1090 0.1094 0.1006 0.1013 153,487 -0.00(-4.07%)
Jan 27, 2023 0.0925 0.1090 0.0915 0.1056 678,533 +0.01(+14.78%)
Jan 26, 2023 0.0940 0.1010 0.0875 0.0920 771,824 +0.01(+6.98%)
Jan 25, 2023 0.1001 0.1174 0.0850 0.0860 892,254 +0.01(+13.16%)
Jan 24, 2023 0.0750 0.0760 0.0750 0.0760 79,543 +0.00(+1.33%)
Jan 23, 2023 0.0725 0.0750 0.0665 0.0750 107,445 +0.01(+9.49%)
Jan 19, 2023 0.0685 1,124 -0.00(-5.26%)
Jan 18, 2023 0.0742 0.0745 0.0720 0.0723 20,080 -0.00(-1.77%)
Jan 17, 2023 0.0736 0.1054 0.0736 0.0736 22,900 +0.00(+2.08%)
Jan 13, 2023 0.1054 0.1054 0.0709 0.0721 202,100 +0.00(+5.56%)
Jan 12, 2023 0.0677 0.0683 0.0664 0.0683 65,183 +0.00(+6.22%)
Jan 11, 2023 0.0715 0.0715 0.0643 0.0643 22,438 -0.00(-6.81%)
Jan 09, 2023 0.0690 0 -0.00(-0.29%)
Jan 06, 2023 0.0713 0.0713 0.0692 0.0692 1,900 -0.01(-7.73%)
Jan 05, 2023 0.0750 0.0750 0.0750 0.0750 1,700 +0.00(+0.00%)
Jan 04, 2023 0.0750 0.0780 0.0741 0.0750 78,700 +0.00(+2.74%)
Jan 03, 2023 0.0730 0.0730 0.0590 0.0730 1,628 +0.00(+2.82%)
Dec 30, 2022 0.0590 0.0711 0.0590 0.0710 13,080 +0.01(+11.29%)
Dec 29, 2022 0.0581 0.0638 0.0581 0.0638 1,025 +0.00(+0.31%)
Dec 28, 2022 0.0633 0.0636 0.0606 0.0636 26,112 -0.00(-4.93%)
Dec 27, 2022 0.0669 0.0669 0.0669 0.0669 133 +0.01(+11.50%)
Dec 23, 2022 0.0600 0.0648 0.0600 0.0600 143,585 -0.00(-3.38%)
Dec 22, 2022 0.0600 0.0634 0.0600 0.0621 67,075 +0.00(+5.43%)
Dec 21, 2022 0.0550 0.0631 0.0550 0.0589 106,474 -0.00(-2.97%)
Dec 20, 2022 0.0607 0.0607 0.0607 0.0607 10,500 +0.00(+2.71%)
Dec 19, 2022 0.0665 0.0665 0.0591 0.0591 4,203 +0.00(+0.00%)
Dec 16, 2022 0.0653 0.0653 0.0589 0.0591 90,000 -0.00(-1.17%)
Dec 15, 2022 0.0655 0.0702 0.0598 0.0598 80,692 -0.01(-8.42%)
Dec 14, 2022 0.0653 0.0653 0.0653 0.0653 5,018 -0.00(-6.85%)
Dec 13, 2022 0.0704 0.0704 0.0678 0.0701 6,225 +0.01(+8.35%)
Dec 12, 2022 0.0684 0.0684 0.0647 0.0647 52,754 -0.01(-9.51%)
Dec 09, 2022 0.0648 0.0746 0.0648 0.0715 45,776 +0.00(+2.73%)
Dec 08, 2022 0.0688 0.0750 0.0688 0.0696 27,296 +0.00(+1.02%)
Dec 07, 2022 0.0763 0.0763 0.0689 0.0689 50,260 -0.01(-8.74%)
Dec 06, 2022 0.0770 0.0770 0.0755 0.0755 26,145 -0.00(-5.27%)
Dec 05, 2022 0.0800 0.0800 0.0767 0.0797 51,491 -0.00(-3.86%)
Dec 02, 2022 0.0829 0.0829 0.0829 0.0829 5,382 -0.00(-0.96%)
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.