DelMar Pharmaceuticals, Inc. Common Stock Historical Stock Prices

DMPI 
$3.251
*  
0.069
2.08%
Get DMPI Alerts
*Delayed - data as of Jan. 17, 2017  -  Find a broker to begin trading DMPI now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    DMPI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-OCT-2016 TO 17-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.34 3.389 3.18 3.251 36,463
01/17/2017 3.27 3.389 3.18 3.251 36,463
01/13/2017 3.2999 3.409 3.2999 3.32 24,037
01/12/2017 3.34 3.34 3.29 3.29 4,825
01/11/2017 3.31 3.43 3.25 3.29 34,695
01/10/2017 3.39 3.4 3.3376 3.36 10,333
01/09/2017 3.34 3.4349 3.2704 3.3 14,825
01/06/2017 3.35 3.43 3.21 3.25 125,250
01/05/2017 3.24 3.47 3.22 3.36 75,002
01/04/2017 3.31 3.36 2.88 3.23 131,327
01/03/2017 3.161 3.53 3.01 3.33 42,476
12/30/2016 3.35 3.65 3 3.189 77,986
12/29/2016 3.5 3.6564 3.32 3.33 38,181
12/28/2016 3.64 3.64 3.51 3.61 46,463
12/27/2016 3.728 3.728 3.53 3.7 23,729
12/23/2016 3.74 3.74 3.6842 3.71 4,616
12/22/2016 3.88 3.88 3.68 3.75 8,269
12/21/2016 3.88 3.919 3.75 3.91 11,289
12/20/2016 3.86 3.86 3.61 3.8046 1,367
12/19/2016 3.88 3.94 3.82 3.845 20,742
12/16/2016 3.84 3.94 3.84 3.9001 14,903
12/15/2016 3.88 3.96 3.6101 3.82 55,819
12/14/2016 3.75 3.9293 3.45 3.75 85,204
12/13/2016 3.87 3.87 3.4388 3.48 53,042
12/12/2016 3.672 3.9456 3.48 3.75 40,763
12/09/2016 3.55 3.692 3.5 3.55 13,242
12/08/2016 3.79 3.799 3.26 3.74 142,160
12/07/2016 3.81 3.85 3.8 3.8 7,424
12/06/2016 3.9 4 3.88 3.9701 16,709
12/05/2016 3.8076 3.95 3.8076 3.93 13,770
12/02/2016 4.175 4.175 3.79 3.9 78,482
12/01/2016 4.0522 4.11 4.0522 4.06 4,278
11/30/2016 4 4.0865 4 4.04 1,520
11/29/2016 3.97 4.0495 3.97 4.03 6,840
11/28/2016 4.08 4.0949 4 4 19,200
11/25/2016 4.0891 4.0943 4.08 4.0943 1,437
11/23/2016 4.1024 4.2658 4.08 4.08 5,675
11/22/2016 4.0371 4.15 4.0371 4.1275 10,910
11/21/2016 4.1184 4.1396 4.0906 4.0906 1,998
11/18/2016 4.0317 4.15 4.0317 4.08 5,860
11/17/2016 4.14 4.5 4.03 4.03 14,211
11/16/2016 4.03 4.65 4.03 4.22 23,196
11/15/2016 4.01 4.6475 4.01 4.04 7,174
11/14/2016 4.19 4.19 4.0119 4.065 18,850
11/11/2016 4.081 4.24 4 4.24 13,245
11/10/2016 4.13 4.22 4 4.1 54,871
11/09/2016 4.01 4.36 4.01 4.1 9,021
11/08/2016 4.08 4.2 4 4.06 21,773
11/07/2016 4.294 4.294 4.05 4.06 2,247
11/04/2016 4.23 4.3 4 4 24,898
11/03/2016 4.2 4.33 4.2 4.21 12,334
11/02/2016 4.45 4.84 4.18 4.18 138,244
11/01/2016 4.5 4.87 4.36 4.44 28,120
10/31/2016 4.64 5.01 4.22 4.66 154,170
10/28/2016 4.73 5.25 4.73 4.81 198,578
10/27/2016 4.777 4.91 4.7 4.86 27,645
10/26/2016 5.05 5.05 4.8072 5 14,083
10/25/2016 5.552 5.612 4.71 5.05 57,228
10/24/2016 5.25 5.7 5.13 5.22 87,411
10/21/2016 5.56 5.62 5.25 5.25 31,558
10/20/2016 5.6 5.73 5.49 5.49 43,492
10/19/2016 5.46 5.77 5.45 5.56 132,653
10/18/2016 5.51 5.57 5.41 5.49 15,757
10/17/2016 5.51 5.52 5.2589 5.47 15,996
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?