Canada markets open in 1 hour 46 minutes

Small Pharma Inc. (DMTTF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0829-0.0008 (-1.00%)
At close: 09:30AM EST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.08290.08290.08290.08290.08295,382
Dec 01, 20220.08340.08560.08000.08370.083713,215
Nov 30, 20220.08280.08550.07200.07200.0720214,025
Nov 29, 20220.08550.08550.08200.08200.082016,045
Nov 28, 20220.10110.10110.08640.08640.086453,848
Nov 25, 20220.11790.12000.10610.10610.106122,933
Nov 23, 20220.08200.14000.07580.12600.1260996,320
Nov 22, 20220.09030.09830.08170.08170.081713,418
Nov 21, 20220.10000.10000.08430.08980.089849,945
Nov 18, 20220.10590.10590.10400.10400.10407,475
Nov 17, 20220.10000.10000.09820.09820.098216,820
Nov 16, 20220.09750.09990.09750.09990.09993,031
Nov 15, 20220.10000.10000.09500.09760.097697,951
Nov 14, 20220.10000.10680.10000.10680.106825,250
Nov 11, 20220.10500.10500.10000.10290.102976,311
Nov 10, 20220.10010.10540.10010.10510.105154,500
Nov 09, 20220.13500.13500.10750.11160.111615,147
Nov 08, 20220.13000.13500.13000.13500.135040,780
Nov 07, 20220.13000.13180.13000.13000.130023,955
Nov 04, 20220.12870.12870.12870.12870.1287675
Nov 03, 20220.12600.12750.12500.12750.127518,585
Nov 02, 20220.12520.12520.12500.12500.12502,000
Nov 01, 20220.14000.14000.13470.13470.13478,743
Oct 31, 20220.12540.13690.12540.13600.136012,747
Oct 28, 20220.12500.12500.12500.12500.12509,776
Oct 27, 20220.12920.12920.12100.12740.1274153,527
Oct 26, 20220.14940.15000.13290.13290.132913,051
Oct 25, 20220.15540.16280.13940.13940.139438,278
Oct 24, 20220.19050.19050.14270.14380.143812,713
Oct 21, 20220.15500.16190.15000.15950.159512,285
Oct 20, 20220.15000.15690.15000.15000.150011,876
Oct 19, 20220.15000.15990.14300.14880.148853,190
Oct 18, 20220.13180.14350.12510.14350.1435107,299
Oct 17, 20220.12400.12400.12090.12400.124027,629
Oct 14, 20220.12440.12440.12440.12440.1244515
Oct 13, 20220.11360.11400.11360.11400.11406,255
Oct 12, 20220.12410.12410.11560.11560.11561,220
Oct 11, 20220.11810.12640.11810.12410.1241116,236
Oct 10, 20220.11450.11530.11450.11530.11531,300
Oct 07, 20220.12610.12610.12260.12260.12265,500
Oct 06, 20220.12480.12480.12480.12480.1248-
Oct 05, 20220.13000.13000.12480.12480.12482,348
Oct 04, 20220.10000.12830.10000.12830.128318,559
Oct 03, 20220.11510.12490.11510.12200.122011,704
Sept 30, 20220.10130.10130.10130.10130.1013-
Sept 29, 20220.11500.11500.10130.10130.10137,000
Sept 28, 20220.13000.13000.11500.11500.11501,200
Sept 27, 20220.11560.11810.11000.11000.110010,971
Sept 26, 20220.13000.13000.13000.13000.1300160
Sept 23, 20220.13050.13050.11830.11830.118311,208
Sept 22, 20220.12970.13000.12530.13000.13007,810
Sept 21, 20220.13540.13570.12490.13500.13508,785
Sept 20, 20220.13050.13600.12600.12600.126093,272
Sept 19, 20220.12830.15530.11750.13050.130539,700
Sept 16, 20220.11870.12820.11020.12820.128218,062
Sept 15, 20220.13840.13840.12290.12290.122932,043
Sept 14, 20220.12610.12610.10750.11450.1145130,094
Sept 13, 20220.13440.13440.11800.11800.118049,910
Sept 12, 20220.13750.13750.13290.13500.135048,546
Sept 09, 20220.15000.15250.13620.13920.1392153,660
Sept 08, 20220.18610.19100.14520.14600.146086,420
Sept 07, 20220.26930.27000.18010.19470.194754,022
Sept 06, 20220.29000.29320.23720.25800.2580126,113
Sept 02, 20220.33280.33280.26950.29050.290589,919
Sept 01, 20220.24700.27510.21630.27300.2730100,275
Aug 31, 20220.21320.26190.20840.24250.2425143,176
Aug 30, 20220.19240.19240.17790.18380.183836,612
Aug 29, 20220.16000.19330.14550.18380.1838211,743
Aug 26, 20220.14780.15080.14380.14410.144146,627
Aug 25, 20220.16760.16760.14000.14730.147371,753
Aug 24, 20220.16900.16900.13500.14000.140082,860
Aug 23, 20220.15090.16890.14390.15000.150053,756
Aug 22, 20220.15750.16350.12370.16000.160032,205
Aug 19, 20220.13750.17020.12300.14500.1450113,938
Aug 18, 20220.11190.12580.10630.11210.1121141,055
Aug 17, 20220.09760.11000.09760.10950.10955,260
Aug 16, 20220.10760.11850.10140.10140.101439,333
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...