Canada markets open in 5 hours 19 minutes

Small Pharma Inc. (DMTTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1000-0.0079 (-7.32%)
At close: 01:49PM EDT
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 20220.10800.12000.09400.10000.100090,009
Aug 12, 20220.11820.11820.10300.10790.107912,149
Aug 11, 20220.09270.09270.09270.09270.0927-
Aug 10, 20220.10040.10040.08680.09270.092716,410
Aug 09, 20220.10740.10740.09000.09600.09608,780
Aug 08, 20220.10700.10700.09250.09720.097225,613
Aug 05, 20220.10660.10660.08790.10600.106016,495
Aug 04, 20220.08450.08790.08300.08790.087958,000
Aug 03, 20220.08330.08500.08120.08500.085093,000
Aug 02, 20220.09000.10000.07780.08330.083378,794
Aug 01, 20220.10310.10720.10310.10720.10724,000
Jul 29, 20220.10700.11250.08790.08790.087944,345
Jul 28, 20220.09350.10130.09350.09660.096611,013
Jul 27, 20220.09880.11050.09500.10820.108212,264
Jul 26, 20220.07350.10280.07350.09590.095995,305
Jul 25, 20220.08360.09140.06900.09140.0914317,700
Jul 22, 20220.08000.08000.08000.08000.08001,000
Jul 21, 20220.08000.08000.07690.07690.07693,124
Jul 20, 20220.07380.07930.07100.07920.079242,182
Jul 19, 20220.08150.08150.07100.07100.071072,021
Jul 18, 20220.08450.08500.08450.08500.08501,390
Jul 15, 20220.08500.08500.08500.08500.08501,560
Jul 14, 20220.08670.08670.08670.08670.0867-
Jul 13, 20220.15000.15000.08330.08670.08676,104
Jul 12, 20220.08320.08730.08320.08730.08731,280
Jul 11, 20220.08000.08650.08000.08330.083327,315
Jul 08, 20220.07820.08670.07650.08580.085826,267
Jul 07, 20220.09660.09660.09660.09660.0966604
Jul 06, 20220.08430.08430.08000.08000.0800210
Jul 05, 20220.08960.08960.07680.07680.07689,877
Jul 01, 20220.08720.08720.08720.08720.0872100
Jun 30, 20220.08000.08640.08000.08290.08293,668
Jun 29, 20220.08100.08100.07600.07600.076048,962
Jun 28, 20220.11770.11770.08840.08840.08842,000
Jun 27, 20220.09000.09680.09000.09000.090010,178
Jun 24, 20220.08890.08890.08000.08000.08008,100
Jun 23, 20220.09260.09260.08810.08810.08814,334
Jun 22, 20220.09000.09000.09000.09000.0900-
Jun 21, 20220.09530.09690.09000.09000.09002,065
Jun 17, 20220.08690.08790.08340.08790.087912,950
Jun 16, 20220.09190.09540.09100.09380.093817,400
Jun 15, 20220.10000.10750.09640.10100.101035,085
Jun 14, 20220.12090.12090.10010.10010.100122,888
Jun 13, 20220.14020.14020.10010.10420.104282,312
Jun 10, 20220.12950.13410.12930.13300.13306,033
Jun 09, 20220.12700.14000.11000.13000.130050,118
Jun 08, 20220.13450.14000.11550.11550.115523,150
Jun 07, 20220.12440.14000.12440.12450.12457,879
Jun 06, 20220.11790.12120.11790.11940.119416,241
Jun 03, 20220.11590.11720.11360.11720.11726,014
Jun 02, 20220.11250.11530.11080.11530.11534,000
Jun 01, 20220.16340.16340.11120.11120.111216,491
May 31, 20220.09140.13890.09140.11550.11556,840
May 27, 20220.12560.12580.11350.11350.113528,276
May 26, 20220.12400.12660.12100.12100.12109,600
May 25, 20220.14590.14590.12000.12000.120021,707
May 24, 20220.13950.13950.12000.12000.1200193,756
May 23, 20220.16810.16810.14600.14600.146012,796
May 20, 20220.13330.13330.13330.13330.1333748
May 19, 20220.14020.14100.13250.13670.13679,161
May 18, 20220.16360.16360.13000.14750.14755,903
May 17, 20220.16440.16500.15490.15490.15493,210
May 16, 20220.14920.14920.14920.14920.1492501
May 13, 20220.14280.14280.14280.14280.14282,047
May 12, 20220.13700.14230.13320.13320.133210,000
May 11, 20220.15060.15060.13760.13760.13763,150
May 10, 20220.14900.14900.13720.13810.13812,835
May 09, 20220.14270.15350.13790.13790.137916,985
May 06, 20220.13500.15650.13500.15650.156582,019
May 05, 20220.16000.16000.14310.14310.143122,729
May 04, 20220.14700.14830.14700.14830.148320,560
May 03, 20220.15840.17560.14390.14450.14454,870
May 02, 20220.15600.15600.12800.13970.13974,500
Apr 29, 20220.13260.15000.13260.15000.150089,749
Apr 28, 20220.15270.15270.15120.15120.15124,807
Apr 27, 20220.14000.15700.13970.15400.154035,065
Apr 26, 20220.15210.16000.15210.16000.16006,500
Apr 25, 20220.14000.15700.14000.15700.15706,050
Apr 22, 20220.16000.16000.15560.15560.1556600
Apr 21, 20220.21780.21780.15340.15580.15588,966
Apr 20, 20220.15450.16370.15170.16370.16376,128
Apr 19, 20220.16620.16700.15300.15640.15647,651
Apr 18, 20220.16680.16680.16000.16000.16007,600
Apr 14, 20220.15940.15940.14020.15500.155015,142
Apr 13, 20220.15000.16080.13990.15590.155949,345
Apr 12, 20220.17050.17050.15080.16220.16229,100
Apr 11, 20220.16550.16930.16500.16930.16936,074
Apr 08, 20220.15850.17000.15850.16200.162040,075
Apr 07, 20220.17560.17560.15490.15490.15495,200
Apr 06, 20220.14710.15140.14110.15140.151417,439
Apr 05, 20220.16060.16300.12980.15280.1528169,079
Apr 04, 20220.17290.17290.16000.16110.161132,248
Apr 01, 20220.16170.16720.16170.16720.167211,821
Mar 31, 20220.17500.17560.16540.17560.175618,950
Mar 30, 20220.17860.17860.16440.17480.174815,710
Mar 29, 20220.18760.18760.16000.17240.1724122,495
Mar 28, 20220.17920.18380.16600.18380.183844,365
Mar 25, 20220.18240.18260.16980.16980.169867,661
Mar 24, 20220.18270.18270.16110.16610.166113,473
Mar 23, 20220.17000.17280.16000.16810.1681116,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...