Small Pharma Inc. (DMT.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6000+0.2500 (+71.43%)

At close: 3:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 21, 2021	0.3750	0.7000	0.3750	0.6000	0.6000	668,926
Oct. 20, 2021	0.3350	0.3500	0.3300	0.3500	0.3500	64,483
Oct. 19, 2021	0.3300	0.3450	0.3250	0.3250	0.3250	22,054
Oct. 18, 2021	0.2800	0.3200	0.2750	0.3100	0.3100	105,617
Oct. 15, 2021	0.2550	0.2750	0.2500	0.2700	0.2700	673,367
Oct. 14, 2021	0.2950	0.3000	0.2550	0.2750	0.2750	209,229
Oct. 13, 2021	0.3100	0.3200	0.3000	0.3000	0.3000	90,210
Oct. 12, 2021	0.3400	0.3400	0.3100	0.3100	0.3100	69,872
Oct. 08, 2021	0.3750	0.3750	0.3150	0.3200	0.3200	58,012
Oct. 07, 2021	0.3450	0.3450	0.3250	0.3250	0.3250	15,110
Oct. 06, 2021	0.3500	0.3500	0.3100	0.3100	0.3100	123,190
Oct. 05, 2021	0.3350	0.3600	0.3350	0.3500	0.3500	23,182
Oct. 04, 2021	0.3900	0.3900	0.3350	0.3450	0.3450	51,995
Oct. 01, 2021	0.3400	0.3800	0.3400	0.3800	0.3800	20,901
Sep. 30, 2021	0.3500	0.3600	0.3400	0.3600	0.3600	28,739
Sep. 29, 2021	0.3450	0.3500	0.3300	0.3450	0.3450	51,980
Sep. 28, 2021	0.3500	0.3550	0.3350	0.3350	0.3350	200,447
Sep. 27, 2021	0.3800	0.3800	0.3300	0.3400	0.3400	171,425
Sep. 24, 2021	0.3850	0.3950	0.3600	0.3800	0.3800	53,080
Sep. 23, 2021	0.3800	0.3950	0.3800	0.3850	0.3850	11,412
Sep. 22, 2021	0.3650	0.3850	0.3600	0.3850	0.3850	37,540
Sep. 21, 2021	0.3800	0.4000	0.3500	0.3500	0.3500	75,089
Sep. 20, 2021	0.3850	0.3950	0.3250	0.3600	0.3600	75,597
Sep. 17, 2021	0.3950	0.3950	0.3700	0.3800	0.3800	19,660
Sep. 16, 2021	0.3900	0.3950	0.3800	0.3950	0.3950	85,500
Sep. 15, 2021	0.4100	0.4100	0.3950	0.3950	0.3950	20,400
Sep. 14, 2021	0.4250	0.4250	0.3700	0.3700	0.3700	53,760
Sep. 13, 2021	0.4300	0.4300	0.4200	0.4200	0.4200	3,987
Sep. 10, 2021	0.4300	0.4300	0.3850	0.4000	0.4000	33,279
Sep. 09, 2021	0.4350	0.4350	0.4200	0.4200	0.4200	12,530
Sep. 08, 2021	0.4300	0.4400	0.4200	0.4400	0.4400	29,237
Sep. 07, 2021	0.4300	0.4450	0.4150	0.4200	0.4200	48,081
Sep. 03, 2021	0.4450	0.4450	0.3900	0.3900	0.3900	55,419
Sep. 02, 2021	0.4650	0.4650	0.4050	0.4050	0.4050	40,212
Sep. 01, 2021	0.4450	0.4500	0.4400	0.4450	0.4450	12,219
Aug. 31, 2021	0.4450	0.4450	0.4050	0.4350	0.4350	32,834
Aug. 30, 2021	0.4200	0.4200	0.4000	0.4150	0.4150	8,105
Aug. 27, 2021	0.4200	0.4350	0.4100	0.4200	0.4200	47,957
Aug. 26, 2021	0.4200	0.4200	0.4100	0.4100	0.4100	13,759
Aug. 25, 2021	0.3900	0.4350	0.3700	0.4000	0.4000	728,330
Aug. 24, 2021	0.4000	0.4000	0.3850	0.3850	0.3850	71,485
Aug. 23, 2021	0.4000	0.4000	0.3850	0.4000	0.4000	98,508
Aug. 20, 2021	0.4000	0.4000	0.3800	0.4000	0.4000	65,765
Aug. 19, 2021	0.4150	0.4150	0.3800	0.4000	0.4000	227,717
Aug. 18, 2021	0.4150	0.4150	0.4000	0.4000	0.4000	21,349
Aug. 17, 2021	0.4350	0.4350	0.4000	0.4000	0.4000	327,555
Aug. 16, 2021	0.4100	0.4500	0.4100	0.4150	0.4150	20,906
Aug. 13, 2021	0.4100	0.4100	0.4100	0.4100	0.4100	16,550
Aug. 12, 2021	0.4300	0.4300	0.4200	0.4200	0.4200	28,266
Aug. 11, 2021	0.4600	0.4600	0.4400	0.4400	0.4400	29,704
Aug. 10, 2021	0.4600	0.4600	0.4450	0.4450	0.4450	2,900
Aug. 09, 2021	0.4500	0.4500	0.4450	0.4450	0.4450	4,500
Aug. 06, 2021	0.4550	0.4600	0.4450	0.4500	0.4500	30,800
Aug. 05, 2021	0.4600	0.4600	0.4450	0.4450	0.4450	22,662
Aug. 04, 2021	0.4700	0.4700	0.4550	0.4650	0.4650	29,200
Aug. 03, 2021	0.4750	0.5200	0.4700	0.4750	0.4750	105,817
Jul. 30, 2021	0.4800	0.4800	0.4600	0.4600	0.4600	8,950
Jul. 29, 2021	0.4700	0.4700	0.4550	0.4600	0.4600	11,522
Jul. 28, 2021	0.4700	0.4850	0.4700	0.4700	0.4700	39,257
Jul. 27, 2021	0.4850	0.4900	0.4800	0.4850	0.4850	50,030
Jul. 26, 2021	0.5100	0.5100	0.4900	0.4900	0.4900	14,208
Jul. 23, 2021	0.4550	0.5000	0.4500	0.5000	0.5000	88,422
Jul. 22, 2021	0.4800	0.4900	0.4600	0.4600	0.4600	13,620
Jul. 21, 2021	0.4850	0.4900	0.4700	0.4700	0.4700	24,737
Jul. 20, 2021	0.4900	0.4900	0.4900	0.4900	0.4900	1,500
Jul. 19, 2021	0.4900	0.4900	0.4700	0.4850	0.4850	113,537
Jul. 16, 2021	0.4900	0.4900	0.4450	0.4900	0.4900	68,898
Jul. 15, 2021	0.4750	0.4950	0.4600	0.4800	0.4800	67,809
Jul. 14, 2021	0.4500	0.4850	0.4400	0.4700	0.4700	110,155
Jul. 13, 2021	0.4600	0.4600	0.4300	0.4400	0.4400	50,281
Jul. 12, 2021	0.4150	0.4500	0.4150	0.4500	0.4500	54,897
Jul. 09, 2021	0.4000	0.4050	0.4000	0.4050	0.4050	80,459
Jul. 08, 2021	0.4000	0.4000	0.3800	0.3850	0.3850	91,181
Jul. 07, 2021	0.4000	0.4100	0.3900	0.3950	0.3950	83,752
Jul. 06, 2021	0.4300	0.4300	0.3700	0.3800	0.3800	187,723
Jul. 05, 2021	0.4400	0.4400	0.4050	0.4050	0.4050	76,089
Jul. 02, 2021	0.4700	0.4700	0.4400	0.4400	0.4400	154,719
Jun. 30, 2021	0.4650	0.4650	0.4350	0.4500	0.4500	69,600
Jun. 29, 2021	0.4700	0.4700	0.4300	0.4500	0.4500	177,185
Jun. 28, 2021	0.4650	0.4700	0.4500	0.4700	0.4700	131,697
Jun. 25, 2021	0.5000	0.5000	0.4500	0.4500	0.4500	102,157
Jun. 24, 2021	0.5800	0.5800	0.4750	0.4850	0.4850	57,871
Jun. 23, 2021	0.5900	0.5900	0.5000	0.5300	0.5300	63,681
Jun. 22, 2021	0.5500	0.5600	0.5300	0.5600	0.5600	42,215
Jun. 21, 2021	0.5800	0.5800	0.5300	0.5300	0.5300	105,400
Jun. 18, 2021	0.5900	0.6000	0.5700	0.6000	0.6000	29,161
Jun. 17, 2021	0.5900	0.5900	0.5200	0.5500	0.5500	102,456
Jun. 16, 2021	0.6400	0.6400	0.5800	0.6000	0.6000	20,018
Jun. 15, 2021	0.5800	0.6500	0.5400	0.6100	0.6100	137,818
Jun. 14, 2021	0.5400	0.6100	0.5300	0.6100	0.6100	93,912
Jun. 11, 2021	0.4600	0.5500	0.4600	0.5000	0.5000	407,367
Jun. 10, 2021	0.4500	0.4650	0.4400	0.4600	0.4600	119,960
Jun. 09, 2021	0.4450	0.4500	0.4300	0.4500	0.4500	51,709
Jun. 08, 2021	0.4450	0.4450	0.4150	0.4400	0.4400	97,373
Jun. 07, 2021	0.4200	0.4450	0.4200	0.4400	0.4400	54,248
Jun. 04, 2021	0.4200	0.4300	0.4000	0.4200	0.4200	81,684
Jun. 03, 2021	0.4300	0.4350	0.4200	0.4200	0.4200	45,386
Jun. 02, 2021	0.4500	0.4500	0.4300	0.4300	0.4300	75,650
Jun. 01, 2021	0.5000	0.5000	0.4450	0.4500	0.4500	271,527
May 31, 2021	0.3900	0.4900	0.3800	0.4750	0.4750	259,021
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,212.39+24.20(+0.11%)

S&P 5004,549.78+13.59(+0.30%)

DOW35,603.08-6.26(-0.02%)

CAD/USD0.8086-0.0034(-0.42%)

CRUDE OIL82.62-0.80(-0.96%)

BTC-CAD77,762.20-4,307.80(-5.25%)

Small Pharma Inc. (DMT.V)

S&P/TSX
21,212.39
+24.20(+0.11%)

S&P 500
4,549.78
+13.59(+0.30%)

DOW
35,603.08
-6.26(-0.02%)

CAD/USD
0.8086
-0.0034(-0.42%)

CRUDE OIL
82.62
-0.80(-0.96%)

BTC-CAD
77,762.20
-4,307.80(-5.25%)