Quantcast

DelMar Pharmaceuticals, Inc. Common Stock Historical Stock Prices

DMPI 
$0.82
*  
0.0164
2.04%
Get DMPI Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading DMPI now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    DMPI After Hours
 
 
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 21-JUN-2018 TO 21-SEP-2018

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 0.82 0.85 0.76 0.82 245,860
09/21/2018 0.78 0.819 0.7602 0.8036 338,496
09/20/2018 0.75 0.78 0.7401 0.7761 174,109
09/19/2018 0.7 0.78 0.6608 0.74 172,315
09/18/2018 0.7 0.7 0.65 0.7 106,607
09/17/2018 0.75 0.75 0.7 0.7264 71,769
09/14/2018 0.75 0.75 0.6575 0.7467 175,535
09/13/2018 0.7348 0.7348 0.67 0.73 143,812
09/12/2018 0.66 0.71 0.66 0.6999 166,234
09/11/2018 0.59 0.74 0.59 0.66 351,726
09/10/2018 0.56 0.5891 0.535 0.5891 40,130
09/07/2018 0.5367 0.56 0.5251 0.5597 151,695
09/06/2018 0.565 0.565 0.5301 0.5401 25,578
09/05/2018 0.5251 0.56 0.5251 0.557 151,975
09/04/2018 0.5745 0.5852 0.5235 0.5301 81,947
08/31/2018 0.516 0.5472 0.516 0.5472 47,255
08/30/2018 0.54 0.5487 0.5306 0.54 116,163
08/29/2018 0.539 0.55 0.5331 0.545 136,505
08/28/2018 0.54 0.54 0.5313 0.5389 89,771
08/27/2018 0.55 0.55 0.52 0.5398 211,534
08/24/2018 0.53 0.54 0.5103 0.5163 145,345
08/23/2018 0.54 0.5451 0.5127 0.525 142,914
08/22/2018 0.55 0.5574 0.5201 0.525 107,522
08/21/2018 0.54 0.5575 0.505 0.5574 97,286
08/20/2018 0.52 0.52 0.4922 0.5198 105,493
08/17/2018 0.5002 0.52 0.4713 0.504 143,730
08/16/2018 0.445 0.53 0.445 0.4927 128,734
08/15/2018 0.45 0.45 0.4201 0.449 70,391
08/14/2018 0.46 0.46 0.4001 0.4401 157,252
08/13/2018 0.5101 0.5287 0.3257 0.4475 459,715
08/10/2018 0.5201 0.53 0.508 0.5152 79,894
08/09/2018 0.5572 0.5631 0.5303 0.5303 60,600
08/08/2018 0.5721 0.5721 0.5132 0.55 40,591
08/07/2018 0.55 0.5871 0.55 0.5648 52,347
08/06/2018 0.6075 0.6075 0.5602 0.5602 95,134
08/03/2018 0.5779 0.608 0.5631 0.5985 149,564
08/02/2018 0.55 0.5675 0.5403 0.5639 70,529
08/01/2018 0.5187 0.55 0.5043 0.5499 87,986
07/31/2018 0.5428 0.55 0.4675 0.5151 173,453
07/30/2018 0.58 0.5889 0.53 0.54 157,923
07/27/2018 0.6099 0.62 0.575 0.575 143,574
07/26/2018 0.601 0.6233 0.601 0.6083 36,466
07/25/2018 0.6499 0.65 0.59 0.6263 88,828
07/24/2018 0.65 0.65 0.632 0.6353 66,372
07/23/2018 0.66 0.6688 0.63 0.635 73,601
07/20/2018 0.6393 0.66 0.6325 0.6506 95,002
07/19/2018 0.62 0.6549 0.62 0.6413 133,870
07/18/2018 0.64 0.68 0.615 0.615 62,725
07/17/2018 0.656 0.67 0.632 0.6409 165,356
07/16/2018 0.6527 0.69 0.6527 0.675 18,313
07/13/2018 0.7 0.708 0.608 0.665 189,280
07/12/2018 0.7008 0.708 0.66 0.6744 137,822
07/11/2018 0.71 0.71 0.665 0.7 133,533
07/10/2018 0.73 0.73 0.6601 0.69 307,734
07/09/2018 0.6875 0.7 0.666 0.691 283,556
07/06/2018 0.65 0.6875 0.649 0.6801 201,467
07/05/2018 0.65 0.6707 0.642 0.6491 115,308
07/03/2018 0.7 0.7 0.6514 0.6714 46,699
07/02/2018 0.6999 0.6999 0.6724 0.68 99,337
06/29/2018 0.7 0.7099 0.68 0.683 162,365
06/28/2018 0.68 0.698 0.67 0.696 231,471
06/27/2018 0.7 0.7199 0.67 0.6819 396,870
06/26/2018 0.69 0.7 0.64 0.6949 522,327
06/25/2018 0.7 0.7115 0.655 0.656 666,539
06/22/2018 0.75 0.76 0.655 0.6999 528,560
06/21/2018 0.814 0.8245 0.743 0.7525 648,938
*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?

Smart Portfolio