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 (%)
Jun 30, 2020 0.6900 0.7000 0.6700 0.6900 229,292 +0.01(+2.21%)
Jun 29, 2020 0.7000 0.7100 0.6700 0.6751 288,561 -0.03(-4.24%)
Jun 26, 2020 0.7300 0.7484 0.6901 0.7050 565,100 -0.04(-5.80%)
Jun 25, 2020 0.7500 0.7780 0.7302 0.7484 266,812 -0.00(-0.21%)
Jun 24, 2020 0.7900 0.8284 0.7300 0.7500 739,504 -0.04(-5.06%)
Jun 23, 2020 0.8000 0.8300 0.7200 0.7900 1,904,488 -0.12(-13.57%)
Jun 22, 2020 0.9800 1.000 0.8300 0.9140 2,235,640 -0.18(-16.15%)
Jun 19, 2020 1.090 1.130 1.060 1.090 479,300 -0.01(-0.91%)
Jun 18, 2020 1.150 1.160 1.000 1.100 524,029 -0.05(-4.35%)
Jun 17, 2020 1.150 1.180 1.120 1.150 536,761 -0.01(-0.86%)
Jun 16, 2020 1.150 1.180 1.100 1.160 608,501 +0.05(+4.50%)
Jun 15, 2020 1.020 1.130 1.000 1.110 619,577 +0.09(+8.82%)
Jun 12, 2020 1.040 1.090 1.000 1.020 456,500 +0.03(+3.03%)
Jun 11, 2020 1.060 1.070 0.9500 0.9900 863,441 -0.07(-6.60%)
Jun 10, 2020 1.440 1.530 0.8900 1.060 5,846,635 -0.18(-14.52%)
Jun 09, 2020 1.210 1.250 1.070 1.240 1,153,240 +0.07(+5.98%)
Jun 08, 2020 1.130 1.230 1.090 1.170 1,322,633 +0.11(+10.38%)
Jun 05, 2020 0.8900 1.080 0.8511 1.060 1,573,800 +0.19(+21.84%)
Jun 04, 2020 0.8500 0.8800 0.8200 0.8700 517,710 +0.05(+6.10%)
Jun 03, 2020 0.8000 0.8600 0.7800 0.8200 415,222 +0.01(+1.23%)
Jun 02, 2020 0.8500 0.8700 0.7800 0.8100 393,489 -0.01(-1.23%)
Jun 01, 2020 0.9000 0.9000 0.7780 0.8201 1,567,637 -0.16(-16.32%)
May 29, 2020 1.000 1.010 0.8210 0.9800 723,700 -0.05(-4.85%)
May 28, 2020 1.030 1.070 0.9600 1.030 756,510 +0.00(+0.00%)
May 27, 2020 0.9500 1.150 0.8500 1.030 2,178,685 +0.09(+8.99%)
May 26, 2020 0.9800 1.000 0.9200 0.9450 727,318 +0.02(+2.72%)
May 22, 2020 0.8600 0.9450 0.8204 0.9200 601,100 +0.08(+9.52%)
May 21, 2020 0.8000 0.8900 0.7800 0.8400 625,427 +0.06(+7.69%)
May 20, 2020 0.6900 0.8000 0.6900 0.7800 552,348 +0.08(+11.43%)
May 19, 2020 0.7000 0.7300 0.6800 0.7000 371,912 -0.01(-1.75%)
May 18, 2020 0.7500 0.7900 0.6530 0.7125 627,294 +0.00(+0.35%)
May 15, 2020 0.6900 0.7371 0.6458 0.7100 711,000 +0.08(+12.70%)
May 14, 2020 0.6500 0.6600 0.6300 0.6300 282,704 -0.03(-4.40%)
May 13, 2020 0.6900 0.6964 0.5701 0.6590 539,805 +0.02(+2.65%)
May 12, 2020 0.7400 0.7812 0.6306 0.6420 937,584 -0.07(-9.58%)
May 11, 2020 0.6500 0.7200 0.6300 0.7100 758,844 +0.06(+8.90%)
May 08, 2020 0.5862 0.6600 0.5851 0.6520 887,500 +0.07(+12.28%)
May 07, 2020 0.5825 0.5900 0.5600 0.5807 363,427 +0.01(+1.88%)
May 06, 2020 0.5600 0.6000 0.5500 0.5700 472,106 +0.02(+4.57%)
May 05, 2020 0.5110 0.5700 0.5110 0.5451 536,503 +0.03(+5.80%)
May 04, 2020 0.5100 0.5274 0.5100 0.5152 30,730 +0.01(+1.26%)
May 01, 2020 0.5300 0.5300 0.5011 0.5088 53,800 -0.02(-3.87%)
Apr 30, 2020 0.5350 0.5576 0.5200 0.5293 110,705 -0.02(-3.29%)
Apr 29, 2020 0.5500 0.5600 0.5140 0.5473 51,437 +0.01(+1.35%)
Apr 28, 2020 0.5600 0.5600 0.5000 0.5400 279,503 -0.01(-1.82%)
Apr 27, 2020 0.5700 0.5900 0.5500 0.5500 156,257 -0.01(-1.79%)
Apr 24, 2020 0.5960 0.6082 0.5551 0.5600 217,200 -0.04(-6.67%)
Apr 23, 2020 0.6000 0.6100 0.5500 0.6000 203,340 +0.02(+3.45%)
Apr 22, 2020 0.5600 0.6000 0.5500 0.5800 290,653 +0.03(+5.45%)
Apr 21, 2020 0.5400 0.5500 0.5327 0.5500 164,390 +0.01(+2.42%)
Apr 20, 2020 0.5168 0.5400 0.5162 0.5370 176,316 +0.02(+4.03%)
Apr 17, 2020 0.5046 0.5400 0.5046 0.5162 81,700 +0.01(+2.00%)
Apr 16, 2020 0.5200 0.5400 0.4952 0.5061 131,009 -0.01(-1.19%)
Apr 15, 2020 0.5380 0.5380 0.5000 0.5122 115,800 -0.03(-5.15%)
Apr 14, 2020 0.5400 0.5500 0.5200 0.5400 126,522 +0.01(+1.93%)
Apr 13, 2020 0.5400 0.5400 0.4925 0.5298 95,991 +0.01(+1.88%)
Apr 09, 2020 0.5000 0.5400 0.4900 0.5200 217,900 +0.03(+6.12%)
Apr 08, 2020 0.4500 0.5400 0.4200 0.4900 264,038 +0.05(+11.34%)
Apr 07, 2020 0.4462 0.4590 0.4191 0.4401 93,719 +0.01(+2.30%)
Apr 06, 2020 0.4375 0.4499 0.4110 0.4302 111,712 -0.01(-1.67%)
Apr 03, 2020 0.4000 0.4876 0.3901 0.4375 278,100 +0.04(+10.68%)
Apr 02, 2020 0.3900 0.4000 0.3836 0.3953 34,792 +0.01(+1.33%)
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.