DMA.V - DiaMedica Therapeutics Inc.

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 20194.804.904.564.634.6327,250
Jan. 17, 20194.754.754.584.734.731,250
Jan. 16, 20194.654.754.544.754.756,897
Jan. 15, 20194.654.654.654.654.65100
Jan. 14, 20194.754.884.654.884.886,420
Jan. 11, 20194.734.754.734.754.753,530
Jan. 10, 20195.055.054.524.744.746,855
Jan. 09, 20194.814.854.814.854.852,600
Jan. 08, 20194.754.904.754.814.814,300
Jan. 07, 20194.734.734.484.484.483,670
Jan. 04, 20194.334.704.334.704.708,600
Jan. 03, 20194.024.674.004.674.6711,831
Jan. 02, 20194.014.303.894.304.302,742
Dec. 31, 20184.014.304.014.104.103,100
Dec. 28, 20183.754.003.753.973.978,600
Dec. 27, 20183.804.103.703.743.749,400
Dec. 26, 20183.803.803.803.803.80-
Dec. 24, 20183.793.803.793.803.8012,800
Dec. 21, 20183.873.893.703.753.756,000
Dec. 20, 20184.054.053.333.603.6036,418
Dec. 19, 20184.014.103.944.054.0511,450
Dec. 18, 20184.154.303.903.903.9034,650
Dec. 17, 20184.664.664.334.334.336,400
Dec. 14, 20184.784.924.604.704.7018,075
Dec. 13, 20184.624.624.554.554.557,100
Dec. 12, 20184.985.014.604.604.6015,005
Dec. 11, 20184.694.904.694.804.8019,161
Dec. 10, 20184.504.824.204.604.6013,148
Dec. 07, 20187.497.504.164.204.20133,996
Dec. 06, 20187.309.357.138.108.1018,501
Dec. 04, 20186.756.966.506.756.757,561
Dec. 03, 20186.616.756.606.756.7510,053
Nov. 30, 20186.456.546.216.336.335,000
Nov. 29, 20186.706.756.396.706.7016,212
Nov. 28, 20185.606.655.606.656.6515,050
Nov. 27, 20185.605.605.555.605.606,616
Nov. 26, 20185.755.755.555.595.594,900
Nov. 23, 20185.455.605.455.605.60775
Nov. 21, 20185.855.855.575.605.605,010
Nov. 20, 20185.616.004.985.715.7115,475
Nov. 19, 20186.556.556.106.256.2517,892
Nov. 16, 20186.306.506.256.506.5012,963
Nov. 15, 20188.508.506.106.106.1044,500
Nov. 15, 201820/1 Stock Split
Nov. 14, 20187.408.006.806.906.9017,800
Nov. 13, 20187.907.906.807.807.8019,878
Nov. 12, 20188.308.307.608.008.0013,705
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.