Canada Markets open in 9 hrs 26 mins

Small Pharma Inc. (DMTTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1946-0.0143 (-6.85%)
At close: 03:56PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 2022------
Jan. 21, 20220.24100.24100.18730.19460.194663,602
Jan. 20, 20220.18750.22440.18750.20890.2089357,457
Jan. 19, 20220.18910.18910.16950.18240.1824432,751
Jan. 18, 20220.19000.19000.18100.18100.18105,510
Jan. 14, 20220.20000.20000.18210.18210.182138,092
Jan. 13, 20220.20000.20000.19000.19170.191718,785
Jan. 12, 20220.23700.23700.19120.19120.19121,081
Jan. 11, 20220.21300.21300.18610.18780.1878134,810
Jan. 10, 20220.20120.20120.18660.19000.190045,225
Jan. 07, 20220.19780.19900.19210.19520.195225,058
Jan. 06, 20220.22360.22360.19160.19730.1973604,801
Jan. 05, 20220.22000.28020.22000.27940.279411,616
Jan. 04, 20220.25750.26500.24580.25750.257559,866
Jan. 03, 20220.28830.28830.28830.28830.2883130
Dec. 31, 20210.27680.28130.24450.25000.25008,026
Dec. 30, 20210.23340.25500.23340.23940.23945,700
Dec. 29, 20210.28000.31440.21600.23990.2399121,280
Dec. 28, 20210.24010.27000.24010.27000.270027,693
Dec. 27, 20210.24000.25510.24000.25510.25512,440
Dec. 23, 20210.26120.27420.24000.27420.274251,248
Dec. 22, 20210.26770.30460.22000.26990.2699143,440
Dec. 21, 20210.26000.29850.22840.29850.298512,999
Dec. 20, 20210.24000.26450.20000.26000.2600522,759
Dec. 17, 20210.23950.23950.21620.23670.236739,719
Dec. 16, 20210.25620.25620.22170.23300.2330113,534
Dec. 15, 20210.26930.31090.25000.26860.2686212,549
Dec. 14, 20210.29000.29000.26430.26880.2688140,869
Dec. 13, 20210.29500.30140.29500.30140.30146,637
Dec. 10, 20210.31990.33000.30000.30630.306397,150
Dec. 09, 20210.33600.37990.31000.31000.3100122,058
Dec. 08, 20210.42000.42000.33590.35970.359797,578
Dec. 07, 20210.40990.42000.31000.34330.343384,350
Dec. 06, 20210.42000.42000.31000.32000.320015,603
Dec. 03, 20210.31160.39000.28880.35250.3525256,281
Dec. 02, 20210.30820.31000.30000.30000.30007,900
Dec. 01, 20210.29470.33990.29320.31000.310019,682
Nov. 30, 20210.32250.33280.30000.31660.3166123,765
Nov. 29, 20210.31250.33990.30000.33990.339989,229
Nov. 26, 20210.34000.34000.31000.32000.32005,490
Nov. 24, 20210.31000.38000.31000.34830.348316,123
Nov. 23, 20210.35930.37500.31180.31180.311862,411
Nov. 22, 20210.41000.41000.35000.38000.3800151,654
Nov. 19, 20210.38920.41000.38000.40450.4045256,284
Nov. 18, 20210.41000.41000.35070.38490.384931,128
Nov. 17, 20210.36340.37000.33000.34110.341186,659
Nov. 16, 20210.38500.39400.35000.37000.370063,191
Nov. 15, 20210.40080.40550.37000.37950.3795212,132
Nov. 12, 20210.40000.42840.38000.41000.410042,129
Nov. 11, 20210.44110.44290.40000.40000.400088,666
Nov. 10, 20210.47000.47830.40320.42000.420060,146
Nov. 09, 20210.47890.51000.44000.48000.4800436,572
Nov. 08, 20210.55990.56000.46500.49600.4960542,295
Nov. 05, 20210.47010.47880.47000.47770.477784,497
Nov. 04, 20210.46450.47000.42910.46940.4694138,290
Nov. 03, 20210.46330.48160.42000.46420.4642149,357
Nov. 02, 20210.47000.54990.43970.45660.456661,593
Nov. 01, 20210.47350.53000.43220.45650.456536,006
Oct. 29, 20210.62690.62690.41000.44000.440094,880
Oct. 28, 20210.45880.46710.43330.45080.450843,431
Oct. 27, 20210.40290.52220.35000.46710.4671505,670
Oct. 26, 20210.45050.60000.45050.47000.4700108,443
Oct. 25, 20210.62000.62000.49740.53000.5300146,319
Oct. 22, 20210.61280.61280.44850.57100.5710394,827
Oct. 21, 20210.37390.56000.30990.46570.4657789,506
Oct. 20, 20210.61990.61990.27000.29000.2900130,939
Oct. 19, 20210.27980.28260.25070.25070.250720,938
Oct. 18, 20210.24740.26000.24740.26000.2600103,300
Oct. 15, 20210.22250.22600.21810.22600.22601,610
Oct. 14, 20210.24630.24630.21420.22000.220057,504
Oct. 13, 20210.25000.25000.24510.24510.245126,527
Oct. 12, 20210.26000.26000.25000.25000.25007,560
Oct. 11, 20210.26000.26000.26000.26000.2600-
Oct. 08, 20210.27240.27240.25870.26000.260059,649
Oct. 07, 20210.27000.27000.26000.26500.265013,526
Oct. 06, 20210.27000.28640.25000.25000.250053,110
Oct. 05, 20210.28380.31000.28000.28000.28005,000
Oct. 04, 20210.29790.29790.27000.27000.270014,907
Oct. 01, 20210.27620.30500.27620.30500.305019,257
Sep. 30, 20210.28000.32530.28000.32530.325322,085
Sep. 29, 20210.28000.28640.26500.26500.26507,302
Sep. 28, 20210.28420.28420.25730.27610.276125,150
Sep. 27, 20210.30000.30000.25740.27300.273045,100
Sep. 24, 20210.31120.31120.30440.30590.30593,530
Sep. 23, 20210.30770.30930.28920.30440.30445,814
Sep. 22, 20210.28850.29420.28850.29420.294213,500
Sep. 21, 20210.30220.31240.29000.29000.290022,679
Sep. 20, 20210.31150.31150.25000.30000.300048,109
Sep. 17, 20210.30000.30000.30000.30000.30009,500
Sep. 16, 20210.33000.33000.31710.31710.31718,810
Sep. 15, 20210.31000.32650.31000.31600.316011,600
Sep. 14, 20210.33000.33000.25400.27840.278480,865
Sep. 13, 20210.34330.34330.34330.34330.3433327
Sep. 10, 20210.31240.32000.31230.32000.32001,360
Sep. 09, 20210.35220.35220.32660.34570.345711,425
Sep. 08, 20210.34000.35000.34000.34810.348110,600
Sep. 07, 20210.34570.34570.34000.34510.345142,081
Sep. 03, 20210.34300.34300.34000.34000.340010,215
Sep. 02, 20210.35500.35500.18800.31350.313550,820
Sep. 01, 20210.35030.35030.34680.34680.3468900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...