STOCKS LOSE STEAM AHEAD OF CLOSE; NASDAQ TURNS NEGATIVE, PARING 2% GAIN

U.S. home sales dip at year-end 2021

Small Pharma Inc. (DMT.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.2550

+0.0250

(+10.87%)

At close: 03:57PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 20, 2022	0.2400	0.2700	0.2350	0.2550	0.2550	211,833
Jan. 19, 2022	0.2300	0.2300	0.2150	0.2300	0.2300	627,776
Jan. 18, 2022	0.2300	0.2300	0.2300	0.2300	0.2300	8,454
Jan. 17, 2022	0.2350	0.2350	0.2300	0.2300	0.2300	10,356
Jan. 14, 2022	0.2400	0.2450	0.2300	0.2350	0.2350	193,668
Jan. 13, 2022	0.2450	0.2500	0.2350	0.2400	0.2400	204,221
Jan. 12, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	50,260
Jan. 11, 2022	0.2400	0.2400	0.2400	0.2400	0.2400	342,438
Jan. 10, 2022	0.2500	0.2500	0.2350	0.2350	0.2350	137,899
Jan. 07, 2022	0.2500	0.2500	0.2400	0.2400	0.2400	54,150
Jan. 06, 2022	0.2750	0.2800	0.2450	0.2450	0.2450	1,709,374
Jan. 05, 2022	0.3200	0.3200	0.2750	0.2750	0.2750	137,626
Jan. 04, 2022	0.3250	0.3300	0.3000	0.3000	0.3000	160,661
Dec. 31, 2021	0.3200	0.3200	0.3200	0.3200	0.3200	1,500
Dec. 30, 2021	0.3200	0.3200	0.3050	0.3100	0.3100	45,578
Dec. 29, 2021	0.3450	0.3600	0.3000	0.3000	0.3000	64,625
Dec. 24, 2021	0.3300	0.3300	0.3100	0.3300	0.3300	15,010
Dec. 23, 2021	0.3400	0.3500	0.3100	0.3200	0.3200	137,068
Dec. 22, 2021	0.3050	0.3400	0.3050	0.3400	0.3400	56,800
Dec. 21, 2021	0.3250	0.3250	0.2800	0.2900	0.2900	50,515
Dec. 20, 2021	0.3150	0.3250	0.2700	0.3000	0.3000	347,068
Dec. 17, 2021	0.2900	0.3000	0.2850	0.3000	0.3000	34,400
Dec. 16, 2021	0.3200	0.3200	0.2800	0.2900	0.2900	193,727
Dec. 15, 2021	0.3500	0.3500	0.3000	0.3400	0.3400	173,930
Dec. 14, 2021	0.3700	0.3700	0.3350	0.3350	0.3350	192,322
Dec. 13, 2021	0.3800	0.3850	0.3700	0.3700	0.3700	8,154
Dec. 10, 2021	0.4000	0.4000	0.3750	0.3850	0.3850	201,187
Dec. 09, 2021	0.4200	0.4300	0.3950	0.4050	0.4050	72,637
Dec. 08, 2021	0.4200	0.4500	0.4150	0.4200	0.4200	47,074
Dec. 07, 2021	0.4000	0.4100	0.3900	0.4000	0.4000	98,878
Dec. 06, 2021	0.4000	0.4500	0.4000	0.4050	0.4050	14,405
Dec. 03, 2021	0.3900	0.4450	0.3800	0.4450	0.4450	69,740
Dec. 02, 2021	0.4000	0.4050	0.3800	0.3900	0.3900	39,916
Dec. 01, 2021	0.4000	0.4000	0.3700	0.4000	0.4000	91,019
Nov. 30, 2021	0.4050	0.4150	0.3800	0.4100	0.4100	125,605
Nov. 29, 2021	0.4000	0.4100	0.3800	0.4100	0.4100	123,970
Nov. 26, 2021	0.4000	0.4100	0.4000	0.4100	0.4100	11,050
Nov. 25, 2021	0.4300	0.4300	0.3900	0.4000	0.4000	26,034
Nov. 24, 2021	0.4100	0.4350	0.4100	0.4300	0.4300	2,193
Nov. 23, 2021	0.4300	0.4500	0.4000	0.4100	0.4100	147,131
Nov. 22, 2021	0.4800	0.5000	0.4400	0.4400	0.4400	61,470
Nov. 19, 2021	0.4850	0.5000	0.4800	0.5000	0.5000	134,401
Nov. 18, 2021	0.4500	0.4900	0.4500	0.4800	0.4800	120,567
Nov. 17, 2021	0.4400	0.4400	0.4200	0.4350	0.4350	44,126
Nov. 16, 2021	0.4500	0.4750	0.4400	0.4500	0.4500	60,912
Nov. 15, 2021	0.4950	0.5000	0.4600	0.4700	0.4700	153,430
Nov. 12, 2021	0.5000	0.5200	0.4950	0.5200	0.5200	67,890
Nov. 11, 2021	0.5500	0.5500	0.4900	0.4900	0.4900	126,872
Nov. 10, 2021	0.5900	0.5900	0.5200	0.5300	0.5300	65,402
Nov. 09, 2021	0.5900	0.5900	0.5500	0.5600	0.5600	134,722
Nov. 08, 2021	0.6100	0.6100	0.5600	0.6100	0.6100	295,800
Nov. 05, 2021	0.5800	0.5900	0.5800	0.5900	0.5900	106,097
Nov. 04, 2021	0.5600	0.5800	0.5300	0.5800	0.5800	92,623
Nov. 03, 2021	0.5700	0.5900	0.5200	0.5700	0.5700	90,609
Nov. 02, 2021	0.5600	0.5800	0.5300	0.5300	0.5300	37,497
Nov. 01, 2021	0.5600	0.5800	0.5300	0.5300	0.5300	39,227
Oct. 29, 2021	0.5200	0.5500	0.4950	0.5500	0.5500	213,999
Oct. 28, 2021	0.5600	0.5600	0.5500	0.5600	0.5600	28,378
Oct. 27, 2021	0.6100	0.6100	0.4400	0.5600	0.5600	184,504
Oct. 26, 2021	0.6800	0.7000	0.5700	0.6000	0.6000	84,245
Oct. 25, 2021	0.7000	0.7000	0.6300	0.6400	0.6400	137,081
Oct. 22, 2021	0.6000	0.7000	0.5500	0.6900	0.6900	552,181
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,058.18-146.98(-0.69%)

S&P 5004,482.73-50.03(-1.10%)

DOW34,715.39-313.26(-0.89%)

CAD/USD0.7994-0.0001(-0.01%)

CRUDE OIL86.29-0.67(-0.77%)

BTC-CAD53,423.85+925.88(+1.76%)

STOCKS LOSE STEAM AHEAD OF CLOSE; NASDAQ TURNS NEGATIVE, PARING 2% GAIN

Small Pharma Inc. (DMT.V)

S&P/TSX
21,058.18
-146.98(-0.69%)

S&P 500
4,482.73
-50.03(-1.10%)

DOW
34,715.39
-313.26(-0.89%)

CAD/USD
0.7994
-0.0001(-0.01%)

CRUDE OIL
86.29
-0.67(-0.77%)

BTC-CAD
53,423.85
+925.88(+1.76%)