Dark

DMTTF
SMALL PHARMA INC
stock OTC

Inactive

Oct 20, 2023

0.1117USD-9.686%(-0.0120)108,702

Pre-market

0.00USD-100.000%(-0.12)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-10-20	0.112500	0.132500	0.105100	0.111700	-9.686%	108,702	0.000%
2023-10-19	0.118400	0.123680	0.118400	0.123680	+0.635%	7,661	-9.686%
2023-10-18	0.131200	0.136000	0.115000	0.122900	-2.228%	108,850	-9.113%
2023-10-17	0.125900	0.125900	0.119950	0.125700	-5.913%	14,178	-11.138%
2023-10-16	0.123100	0.133600	0.123100	0.133600	+3.166%	88,260	-16.392%
2023-10-13	0.127400	0.129500	0.121200	0.129500	-7.434%	7,961	-13.745%
2023-10-12	0.135000	0.143600	0.127600	0.139900	+0.720%	23,153	-20.157%
2023-10-11	0.135000	0.143800	0.133750	0.138900	+3.812%	103,861	-19.582%
2023-10-10	0.121900	0.133800	0.121900	0.133800	+3.480%	199,767	-16.517%
2023-10-09	0.118400	0.129365	0.118400	0.129300	+10.043%	189,950	-13.612%
2023-10-06	0.116600	0.117800	0.115000	0.117500	+1.820%	716,454	-4.936%
2023-10-05	0.108100	0.117200	0.108000	0.115400	-1.114%	119,700	-3.206%
2023-10-04	0.117000	0.119250	0.111000	0.116700	-1.519%	109,242	-4.284%
2023-10-03	0.125500	0.125500	0.115960	0.118500	+0.594%	79,231	-5.738%
2023-10-02	0.112300	0.122100	0.098120	0.117800	+1.727%	500,740	-5.178%
2023-09-29	0.110000	0.130000	0.106600	0.115800	+5.273%	60,401	-3.541%
2023-09-28	0.123300	0.139800	0.099900	0.110000	-6.063%	141,488	+1.545%
2023-09-27	0.142200	0.142200	0.112731	0.117100	-15.876%	49,768	-4.611%
2023-09-26	0.150000	0.160000	0.122300	0.139200	-5.563%	405,676	-19.756%
2023-09-25	0.120700	0.147400	0.118100	0.147400	+15.789%	201,000	-24.220%
2023-09-22	0.125400	0.127300	0.111780	0.127300	+14.376%	227,091	-12.255%
2023-09-21	0.116100	0.116100	0.100000	0.111300	+17.405%	175,086	+0.359%
2023-09-20	0.125400	0.125400	0.094800	0.094800	-16.842%	156,155	+17.827%
2023-09-19	0.114800	0.114800	0.084400	0.114000	+14.000%	435,771	-2.018%
2023-09-18	0.075950	0.100000	0.075950	0.100000	+35.135%	446,463	+11.700%
2023-09-15	0.072000	0.074600	0.070000	0.074000	+3.064%	32,450	+50.946%
2023-09-14	0.067900	0.071800	0.067900	0.071800	+3.757%	1,100	+55.571%
2023-09-13	0.069200	0.069200	0.069200	0.069200	-1.705%	6,000	+61.416%
2023-09-12	0.068000	0.070400	0.068000	0.070400	-1.538%	16,681	+58.665%
2023-09-11	0.074700	0.074700	0.068500	0.071500	+1.997%	24,830	+56.224%
2023-09-08	0.070200	0.070200	0.068150	0.070100	+1.742%	5,700	+59.344%
2023-09-07	0.073400	0.074900	0.060000	0.068900	-1.571%	3,218	+62.119%
2023-09-06	0.069140	0.070000	0.066300	0.070000	+3.781%	34,650	+59.571%
2023-09-05	0.063325	0.067450	0.063325	0.067450	+4.981%	21,310	+65.604%
2023-09-01	0.067400	0.067400	0.064250	0.064250	-3.961%	2,000	+73.852%
2023-08-31	0.067900	0.067900	0.066900	0.066900	-1.036%	28,323	+66.966%
2023-08-30	0.068000	0.068000	0.067600	0.067600	-0.148%	1,103	+65.237%
2023-08-29	0.065640	0.067700	0.060000	0.067700	-15.375%	172,905	+64.993%
2023-08-28	0.060000	0.090000	0.052500	0.080000	+36.986%	226,815	+39.625%
2023-08-25	0.050000	0.058400	0.047700	0.058400	+16.800%	255,421	+91.267%
2023-08-24	0.050000	0.050000	0.050000	0.050000	0.000%	9,800	+123.400%
2023-08-23	0.048700	0.050000	0.047500	0.050000	-0.892%	152,100	+123.400%
2023-08-22	0.049000	0.050450	0.047600	0.050450	+5.104%	26,338	+121.407%
2023-08-21	0.048000	0.048000	0.048000	0.048000	-5.660%	690	+132.708%
2023-08-18	0.046250	0.050880	0.045000	0.050880	+13.067%	103,148	+119.536%
2023-08-16	0.052440	0.052440	0.045000	0.045000	-4.863%	2,650	+148.222%
2023-08-15	0.046500	0.052400	0.046500	0.047300	-7.073%	32,630	+136.152%
2023-08-14	0.056250	0.056250	0.050900	0.050900	-7.455%	192,622	+119.450%
2023-08-11	0.057500	0.057500	0.054400	0.055000	+5.769%	20,776	+103.091%
2023-08-10	0.056800	0.056800	0.052000	0.052000	-8.289%	62,217	+114.808%
2023-08-09	0.056800	0.056800	0.056700	0.056700	+3.091%	26,900	+97.002%
2023-08-08	0.056800	0.056800	0.055000	0.055000	+2.136%	923	+103.091%
2023-08-07	0.050900	0.053850	0.050900	0.053850	+4.563%	2,340	+107.428%
2023-08-04	0.052800	0.053000	0.049700	0.051500	-1.905%	11,137	+116.893%
2023-08-03	0.052500	0.052500	0.052500	0.052500	+6.146%	1,306	+112.762%
2023-08-02	0.050000	0.052500	0.049460	0.049460	-1.080%	105,160	+125.839%
2023-08-01	0.055000	0.055000	0.050000	0.050000	-12.892%	95,925	+123.400%
2023-07-31	0.054600	0.057400	0.054450	0.057400	+7.090%	17,842	+94.599%
2023-07-28	0.054000	0.054000	0.053050	0.053600	+5.222%	44,849	+108.396%
2023-07-26	0.048397	0.054600	0.048397	0.050940	+12.949%	157,834	+119.278%
2023-07-25	0.049750	0.050760	0.045100	0.045100	-11.395%	31,736	+147.672%
2023-07-24	0.050000	0.053700	0.048800	0.050900	+5.821%	36,500	+119.450%
2023-07-21	0.054300	0.054300	0.048100	0.048100	-2.434%	13,597	+132.225%
2023-07-20	0.047050	0.049300	0.047050	0.049300	-1.004%	57,176	+126.572%
2023-07-19	0.054600	0.054600	0.045100	0.049800	+0.201%	42,127	+124.297%
2023-07-18	0.052000	0.052000	0.045000	0.049700	-4.423%	46,369	+124.748%
2023-07-17	0.053500	0.053500	0.049300	0.052000	-2.622%	48,475	+114.808%
2023-07-14	0.051700	0.053400	0.051700	0.053400	+8.097%	32,005	+109.176%
2023-07-13	0.053900	0.053900	0.049400	0.049400	-8.178%	53,039	+126.113%
2023-07-12	0.053500	0.053800	0.053500	0.053800	+7.600%	1,065	+107.621%
2023-07-11	0.050000	0.050000	0.050000	0.050000	-1.961%	44,167	+123.400%
2023-07-10	0.050800	0.053940	0.047900	0.051000	-5.380%	312,689	+119.020%
2023-07-07	0.053400	0.055100	0.052150	0.053900	-6.261%	17,472	+107.236%
2023-07-06	0.057500	0.057500	0.057500	0.057500	+9.943%	333	+94.261%
2023-07-05	0.057000	0.069900	0.048500	0.052300	-25.286%	123,777	+113.576%
2023-07-03	0.053700	0.070000	0.049350	0.070000	+31.332%	77,793	+59.571%
2023-06-30	0.050700	0.053300	0.047900	0.053300	+6.600%	305,950	+109.568%
2023-06-29	0.053700	0.054000	0.050000	0.050000	0.000%	35,406	+123.400%
2023-06-27	0.054320	0.054320	0.050000	0.050000	+1.420%	4,300	+123.400%
2023-06-26	0.050800	0.053900	0.049300	0.049300	-5.192%	252,150	+126.572%
2023-06-23	0.051100	0.052000	0.051100	0.052000	0.000%	2,460	+114.808%
2023-06-20	0.051000	0.052000	0.050800	0.052000	-1.141%	776	+114.808%
2023-06-16	0.052200	0.053700	0.048600	0.052600	-1.498%	94,625	+112.357%
2023-06-15	0.053200	0.053400	0.050850	0.053400	-7.130%	2,865	+109.176%
2023-06-14	0.049300	0.057500	0.048260	0.057500	+8.696%	73,500	+94.261%
2023-06-13	0.047100	0.052900	0.047100	0.052900	+1.536%	1,420	+111.153%
2023-06-12	0.052700	0.052700	0.048300	0.052100	+3.271%	138,125	+114.395%
2023-06-09	0.055400	0.055400	0.050450	0.050450	-2.981%	1,315	+121.407%
2023-06-08	0.055600	0.055600	0.049780	0.052000	-6.977%	31,221	+114.808%
2023-06-07	0.047000	0.058550	0.047000	0.055900	+11.800%	65,865	+99.821%
2023-06-06	0.056000	0.056000	0.050000	0.050000	-1.961%	10,565	+123.400%
2023-06-05	0.058060	0.060000	0.051000	0.051000	-5.904%	29,750	+119.020%
2023-06-02	0.059800	0.060600	0.050000	0.054200	-3.214%	403,519	+106.089%
2023-06-01	0.054150	0.056250	0.054150	0.056000	+9.589%	21,415	+99.464%
2023-05-31	0.056000	0.056000	0.050000	0.051100	-0.777%	41,776	+118.591%
2023-05-30	0.053300	0.060150	0.051500	0.051500	-0.962%	78,462	+116.893%
2023-05-26	0.059600	0.059600	0.052000	0.052000	-11.864%	56,125	+114.808%
2023-05-25	0.052000	0.059000	0.052000	0.059000	+4.796%	15,025	+89.322%
2023-05-24	0.057500	0.057500	0.056300	0.056300	-1.124%	5,770	+98.401%
2023-05-23	0.063000	0.063000	0.056940	0.056940	-15.769%	60,450	+96.171%
2023-05-19	0.074000	0.074000	0.066550	0.067600	-3.765%	101,542	+65.237%
2023-05-18	0.061900	0.074400	0.061900	0.070245	+16.686%	143,781	+59.015%
2023-05-17	0.057500	0.060200	0.057500	0.060200	+14.449%	2,810	+85.548%
2023-05-16	0.050311	0.062000	0.050311	0.052600	+4.158%	8,614	+112.357%
2023-05-15	0.050500	0.050500	0.050500	0.050500	+5.428%	50,000	+121.188%
2023-05-12	0.052800	0.052800	0.046800	0.047900	-14.464%	43,550	+133.194%
2023-05-11	0.053750	0.056000	0.053750	0.056000	+8.317%	4,475	+99.464%
2023-05-10	0.051700	0.051700	0.051700	0.051700	-7.513%	4,000	+116.054%
2023-05-09	0.051600	0.060400	0.051600	0.055900	0.000%	46,145	+99.821%
2023-05-08	0.050800	0.055900	0.050800	0.055900	+11.577%	23,401	+99.821%
2023-05-04	0.046900	0.052800	0.046900	0.050100	+0.401%	211,999	+122.954%
2023-05-02	0.050000	0.055800	0.046500	0.049900	-11.052%	111,534	+123.848%
2023-05-01	0.050920	0.056100	0.050000	0.056100	+5.849%	21,200	+99.109%
2023-04-28	0.053000	0.053000	0.053000	0.053000	-10.774%	3,000	+110.755%
2023-04-27	0.053000	0.059400	0.053000	0.059400	+7.804%	3,538	+88.047%
2023-04-26	0.055100	0.055100	0.055100	0.055100	+3.962%	20,000	+102.722%
2023-04-25	0.050400	0.053530	0.050400	0.053000	0.000%	7,035	+110.755%
2023-04-24	0.060000	0.060000	0.053000	0.053000	-15.132%	183,505	+110.755%
2023-04-21	0.060400	0.062450	0.054800	0.062450	-2.116%	7,405	+78.863%
2023-04-20	0.060000	0.064100	0.060000	0.063800	+2.903%	10,815	+75.078%
2023-04-19	0.063300	0.064000	0.060000	0.062000	+0.813%	269,391	+80.161%
2023-04-18	0.059750	0.066000	0.059750	0.061500	-4.056%	24,287	+81.626%
2023-04-17	0.064200	0.064200	0.056000	0.064100	+6.833%	82,469	+74.259%
2023-04-14	0.060000	0.060000	0.060000	0.060000	-7.121%	3,118	+86.167%
2023-04-13	0.061000	0.064600	0.060500	0.064600	+8.462%	20,468	+72.910%
2023-04-12	0.063800	0.063800	0.054500	0.059560	-6.646%	94,982	+87.542%
2023-04-11	0.064000	0.064000	0.055000	0.063800	+15.580%	24,720	+75.078%
2023-04-10	0.061000	0.063000	0.054800	0.055200	-12.102%	78,345	+102.355%
2023-04-06	0.063300	0.065200	0.059600	0.062800	+14.182%	145,315	+77.866%
2023-04-05	0.057000	0.060450	0.052700	0.055000	-0.181%	152,856	+103.091%
2023-04-04	0.060000	0.060000	0.053250	0.055100	-8.013%	253,267	+102.722%
2023-04-03	0.059900	0.059900	0.057000	0.059900	+6.774%	1,025	+86.477%
2023-03-31	0.051800	0.056100	0.051800	0.056100	+12.200%	102,560	+99.109%
2023-03-30	0.047300	0.051000	0.047300	0.050000	-5.660%	204,047	+123.400%
2023-03-29	0.050100	0.055900	0.050100	0.053000	+4.126%	204,201	+110.755%
2023-03-28	0.051200	0.051200	0.050900	0.050900	-2.863%	8,216	+119.450%
2023-03-27	0.055000	0.055100	0.052400	0.052400	+2.444%	23,014	+113.168%
2023-03-23	0.051000	0.051150	0.050000	0.051150	+0.590%	55,100	+118.377%
2023-03-22	0.050100	0.050850	0.050100	0.050850	-0.098%	3,200	+119.666%
2023-03-21	0.056200	0.056200	0.050900	0.050900	-0.196%	22,500	+119.450%
2023-03-20	0.060000	0.060000	0.050100	0.051000	-0.098%	35,055	+119.020%
2023-03-17	0.050601	0.052650	0.050100	0.051050	-0.293%	102,391	+118.805%
2023-03-16	0.054200	0.058300	0.051000	0.051200	-6.909%	150,855	+118.164%
2023-03-15	0.050100	0.055000	0.050100	0.055000	+6.280%	7,299	+103.091%
2023-03-14	0.054700	0.054900	0.051500	0.051750	+0.485%	208,297	+115.845%
2023-03-13	0.054800	0.054800	0.050100	0.051500	-3.738%	54,900	+116.893%
2023-03-10	0.060500	0.060500	0.053500	0.053500	-2.550%	1,599,250	+108.785%
2023-03-09	0.057000	0.057000	0.050100	0.054900	-1.081%	88,601	+103.461%
2023-03-08	0.054050	0.058000	0.054050	0.055500	+0.909%	68,530	+101.261%
2023-03-07	0.051500	0.058000	0.050600	0.055000	+6.796%	300,358	+103.091%
2023-03-06	0.053400	0.056050	0.050000	0.051500	-6.364%	438,507	+116.893%
2023-03-03	0.060000	0.061240	0.055000	0.055000	-8.333%	343,099	+103.091%
2023-03-02	0.067000	0.067000	0.060000	0.060000	-10.448%	110,277	+86.167%
2023-03-01	0.064990	0.067000	0.060000	0.067000	+3.315%	38,898	+66.716%
2023-02-28	0.070500	0.070500	0.064850	0.064850	-13.533%	7,375	+72.244%
2023-02-27	0.068300	0.075000	0.060000	0.075000	+22.150%	184,646	+48.933%
2023-02-24	0.059100	0.061400	0.059100	0.061400	+3.892%	10,600	+81.922%
2023-02-23	0.059650	0.062800	0.056900	0.059100	-1.500%	104,935	+89.002%
2023-02-22	0.055200	0.065000	0.055000	0.060000	0.000%	146,129	+86.167%
2023-02-21	0.063700	0.067300	0.060000	0.060000	-4.610%	257,555	+86.167%
2023-02-17	0.061900	0.064330	0.059450	0.062900	+1.533%	71,204	+77.583%
2023-02-16	0.074365	0.078800	0.061950	0.061950	-15.943%	76,570	+80.307%
2023-02-15	0.087200	0.087200	0.073700	0.073700	-18.020%	177,905	+51.560%
2023-02-14	0.089900	0.089900	0.089900	0.089900	+5.765%	509	+24.249%
2023-02-13	0.093800	0.093800	0.084930	0.085000	+3.760%	38,848	+31.412%
2023-02-10	0.094400	0.094400	0.081920	0.081920	+2.400%	114,700	+36.353%
2023-02-09	0.081800	0.084800	0.080000	0.080000	-7.300%	50,589	+39.625%
2023-02-08	0.090100	0.090100	0.081470	0.086300	-8.094%	67,291	+29.432%
2023-02-07	0.092200	0.102940	0.090280	0.093900	+4.449%	365,977	+18.956%
2023-02-06	0.099100	0.099100	0.086000	0.089900	-4.260%	112,652	+24.249%
2023-02-03	0.094000	0.099000	0.091040	0.093900	+4.333%	180,784	+18.956%
2023-02-02	0.091500	0.094500	0.088600	0.090000	-4.357%	29,146	+24.111%
2023-02-01	0.095300	0.098100	0.092900	0.094100	-1.259%	68,036	+18.704%
2023-01-31	0.101300	0.101300	0.092820	0.095300	-5.923%	40,917	+17.209%
2023-01-30	0.109000	0.109400	0.100600	0.101300	-4.099%	153,487	+10.267%
2023-01-27	0.092450	0.109000	0.091500	0.105630	+14.815%	678,533	+5.746%
2023-01-26	0.094000	0.101000	0.087500	0.092000	+6.977%	771,824	+21.413%
2023-01-25	0.100000	0.117400	0.085000	0.086000	+13.158%	892,254	+29.884%
2023-01-24	0.075000	0.076000	0.075000	0.076000	+1.333%	79,543	+46.974%
2023-01-23	0.072500	0.075000	0.066500	0.075000	+9.553%	107,445	+48.933%
2023-01-19	0.068460	0.068460	0.068460	0.068460	-5.311%	15,001	+63.161%
2023-01-18	0.074160	0.074465	0.072000	0.072300	-1.713%	20,080	+54.495%
2023-01-17	0.105400	0.105400	0.073560	0.073560	+2.025%	22,900	+51.849%
2023-01-13	0.105400	0.105400	0.070900	0.072100	+5.564%	202,100	+54.924%
2023-01-12	0.067710	0.068300	0.066410	0.068300	+6.254%	65,183	+63.543%
2023-01-11	0.071500	0.071500	0.064280	0.064280	-6.841%	22,438	+73.771%
2023-01-09	0.070600	0.070600	0.069000	0.069000	-0.275%	5,500	+61.884%
2023-01-06	0.071290	0.071290	0.069190	0.069190	-7.747%	1,900	+61.440%
2023-01-05	0.075000	0.075000	0.075000	0.075000	0.000%	1,700	+48.933%
2023-01-04	0.077800	0.078000	0.074100	0.075000	+2.740%	78,700	+48.933%
2023-01-03	0.059000	0.073000	0.059000	0.073000	+2.817%	1,628	+53.014%
2022-12-30	0.059000	0.071100	0.059000	0.071000	+11.285%	13,080	+57.324%
2022-12-29	0.058100	0.063800	0.058100	0.063800	+0.314%	1,025	+75.078%
2022-12-28	0.063300	0.063600	0.060560	0.063600	-4.862%	26,112	+75.629%
2022-12-27	0.066850	0.066850	0.066850	0.066850	+11.417%	133	+67.091%
2022-12-23	0.060000	0.060000	0.060000	0.060000	-3.382%	39,000	+86.167%
2022-12-22	0.060000	0.063400	0.060000	0.062100	+5.523%	67,075	+79.871%
2022-12-21	0.055000	0.063100	0.055000	0.058850	-3.048%	106,474	+89.805%
2022-12-20	0.060700	0.060700	0.060700	0.060700	+2.707%	10,500	+84.020%
2022-12-19	0.066500	0.066500	0.059100	0.059100	0.000%	4,203	+89.002%
2022-12-16	0.065300	0.065300	0.058895	0.059100	-1.171%	90,000	+89.002%
2022-12-15	0.065500	0.070200	0.059800	0.059800	-8.423%	80,692	+86.789%
2022-12-14	0.065300	0.065300	0.065300	0.065300	-6.847%	5,018	+71.057%
2022-12-13	0.070400	0.070400	0.067800	0.070100	+8.346%	6,225	+59.344%
2022-12-12	0.068420	0.068420	0.064700	0.064700	-9.536%	52,754	+72.643%
2022-12-09	0.064800	0.074600	0.064800	0.071520	+2.759%	45,776	+56.180%
2022-12-08	0.068800	0.075000	0.068800	0.069600	-16.043%	27,296	+60.489%
2022-12-02	0.082900	0.082900	0.082900	0.082900	-3.154%	5,382	+34.741%
2022-12-01	0.083410	0.085600	0.080000	0.085600	+6.640%	3,135	+30.491%
2022-11-30	0.082800	0.085500	0.080000	0.080270	-2.938%	18,550	+39.155%
2022-11-29	0.085500	0.085500	0.081960	0.082700	-4.393%	14,545	+35.067%
2022-11-28	0.101100	0.101100	0.086500	0.086500	-18.473%	47,848	+29.133%
2022-11-25	0.117950	0.120000	0.106100	0.106100	-15.794%	22,933	+5.278%
2022-11-23	0.082000	0.140000	0.075800	0.126000	+54.128%	996,320	-11.349%
2022-11-22	0.090300	0.098300	0.081750	0.081750	-8.964%	13,418	+36.636%
2022-11-21	0.100000	0.100000	0.084300	0.089800	-13.654%	49,945	+24.388%
2022-11-18	0.105900	0.105900	0.104000	0.104000	+5.896%	7,475	+7.404%
2022-11-17	0.100000	0.100000	0.098210	0.098210	-1.692%	16,820	+13.736%
2022-11-16	0.097500	0.099900	0.097500	0.099900	+2.357%	3,031	+11.812%
2022-11-15	0.100000	0.100000	0.095000	0.097600	-8.614%	97,951	+14.447%
2022-11-14	0.100000	0.106800	0.100000	0.106800	+3.790%	25,250	+4.588%
2022-11-11	0.105000	0.105000	0.100000	0.102900	-2.126%	76,311	+8.552%
2022-11-10	0.100100	0.105400	0.100100	0.105135	-5.793%	54,500	+6.244%
2022-11-09	0.135000	0.135000	0.107500	0.111600	-17.333%	15,147	+0.090%
2022-11-08	0.130000	0.135000	0.130000	0.135000	+3.846%	40,780	-17.259%
2022-11-07	0.130000	0.131840	0.130000	0.130000	+0.971%	23,955	-14.077%
2022-11-04	0.128750	0.128750	0.128750	0.128750	+0.980%	675	-13.243%
2022-11-03	0.126000	0.127500	0.125000	0.127500	+1.976%	18,585	-12.392%
2022-11-02	0.125210	0.125210	0.125030	0.125030	-7.213%	2,000	-10.661%
2022-11-01	0.140000	0.140000	0.134750	0.134750	-0.919%	8,743	-17.106%
2022-10-31	0.125400	0.136930	0.125400	0.136000	+8.800%	12,747	-17.868%
2022-10-28	0.125000	0.125000	0.125000	0.125000	-1.884%	9,776	-10.640%
2022-10-27	0.129200	0.129200	0.121000	0.127400	-4.160%	153,527	-12.323%
2022-10-26	0.149400	0.150000	0.132930	0.132930	-4.641%	13,051	-15.971%
2022-10-25	0.155400	0.162840	0.139400	0.139400	-3.060%	38,278	-19.871%
2022-10-24	0.190500	0.190500	0.142750	0.143800	-9.843%	12,713	-22.323%
2022-10-21	0.155000	0.161900	0.150000	0.159500	+6.333%	12,285	-29.969%
2022-10-20	0.150000	0.156900	0.150000	0.150000	+0.806%	11,876	-25.533%
2022-10-19	0.150000	0.159900	0.143000	0.148800	+3.693%	53,190	-24.933%
2022-10-18	0.131800	0.143500	0.125100	0.143500	+15.763%	107,299	-22.160%
2022-10-17	0.124000	0.124000	0.120940	0.123960	-0.354%	27,629	-9.890%
2022-10-14	0.124400	0.124400	0.124400	0.124400	+9.123%	515	-10.209%
2022-10-13	0.113600	0.114000	0.113600	0.114000	-1.384%	6,255	-2.018%
2022-10-12	0.124100	0.124100	0.115600	0.115600	-8.559%	1,220	-3.374%
2022-10-11	0.118100	0.126420	0.118100	0.126420	+10.410%	66,236	-11.644%
2022-10-10	0.114500	0.114500	0.114500	0.114500	-6.607%	500	-2.445%
2022-10-07	0.126100	0.126100	0.122600	0.122600	-1.723%	5,500	-8.891%
2022-10-05	0.130000	0.130000	0.124750	0.124750	-2.767%	2,348	-10.461%
2022-10-04	0.100000	0.128300	0.100000	0.128300	+5.164%	18,559	-12.938%
2022-10-03	0.115050	0.124900	0.115050	0.122000	+20.434%	11,704	-8.443%
2022-09-29	0.115000	0.115000	0.101300	0.101300	-11.913%	7,000	+10.267%
2022-09-28	0.130000	0.130000	0.115000	0.115000	+4.545%	1,200	-2.870%
2022-09-27	0.115600	0.118070	0.110000	0.110000	-15.385%	10,971	+1.545%
2022-09-26	0.130000	0.130000	0.130000	0.130000	+9.909%	160	-14.077%
2022-09-23	0.130500	0.130500	0.118280	0.118280	-9.015%	11,208	-5.563%
2022-09-22	0.129700	0.130000	0.125300	0.130000	-3.739%	7,810	-14.077%
2022-09-21	0.135400	0.135700	0.124900	0.135050	+7.183%	8,785	-17.290%
2022-09-20	0.130500	0.136000	0.126000	0.126000	-3.448%	93,272	-11.349%
2022-09-19	0.128300	0.155300	0.117500	0.130500	+1.794%	39,700	-14.406%
2022-09-16	0.118700	0.128200	0.110220	0.128200	+4.279%	18,062	-12.871%
2022-09-15	0.138400	0.138400	0.122940	0.122940	+7.371%	32,043	-9.143%
2022-09-14	0.126100	0.126100	0.107500	0.114500	-2.966%	130,094	-2.445%
2022-09-13	0.134400	0.134400	0.118000	0.118000	-12.593%	49,910	-5.339%
2022-09-12	0.137540	0.137540	0.132900	0.135000	-3.031%	48,546	-17.259%
2022-09-09	0.150000	0.152500	0.136220	0.139220	-4.644%	153,660	-19.767%
2022-09-08	0.186100	0.191000	0.145160	0.146000	-25.005%	86,420	-23.493%
2022-09-07	0.269290	0.270000	0.180050	0.194680	-24.543%	54,022	-42.624%
2022-09-06	0.290000	0.293200	0.237240	0.258000	-11.188%	126,113	-56.705%
2022-09-02	0.332800	0.332800	0.269500	0.290500	+6.410%	89,919	-61.549%
2022-09-01	0.246974	0.275100	0.216300	0.273000	+12.568%	100,275	-59.084%
2022-08-31	0.213230	0.261880	0.208400	0.242520	+31.948%	143,176	-53.942%
2022-08-30	0.192410	0.192410	0.177900	0.183800	0.000%	36,612	-39.227%
2022-08-29	0.160000	0.193300	0.145500	0.183800	+27.515%	211,743	-39.227%
2022-08-26	0.147800	0.150800	0.143800	0.144140	-2.155%	46,627	-22.506%
2022-08-25	0.167600	0.167600	0.140000	0.147315	+5.225%	71,753	-24.176%
2022-08-24	0.169000	0.169000	0.134970	0.140000	-6.667%	82,860	-20.214%
2022-08-23	0.150900	0.168900	0.143900	0.150000	-6.250%	53,756	-25.533%
2022-08-22	0.157490	0.163510	0.123675	0.160000	+10.345%	32,205	-30.188%
2022-08-19	0.137500	0.170200	0.123000	0.145000	+29.349%	113,938	-22.966%
2022-08-18	0.111900	0.125775	0.106340	0.112100	+2.379%	141,055	-0.357%
2022-08-17	0.097640	0.110000	0.097640	0.109495	+7.941%	5,260	+2.014%
2022-08-16	0.107650	0.118520	0.101440	0.101440	+1.440%	39,333	+10.114%
2022-08-15	0.108000	0.120000	0.094000	0.100000	-7.322%	90,009	+11.700%
2022-08-12	0.118200	0.118200	0.103000	0.107900	+16.397%	12,149	+3.522%
2022-08-10	0.100390	0.100390	0.086800	0.092700	-3.397%	16,410	+20.496%
2022-08-09	0.107400	0.107400	0.090040	0.095960	-1.276%	8,780	+16.403%
2022-08-08	0.107000	0.107000	0.092450	0.097200	-8.302%	25,613	+14.918%
2022-08-05	0.106600	0.106600	0.087900	0.106000	+20.592%	16,495	+5.377%
2022-08-04	0.084500	0.087900	0.083000	0.087900	+3.412%	58,000	+27.076%
2022-08-03	0.083300	0.085000	0.081200	0.085000	+2.041%	93,000	+31.412%
2022-08-02	0.090000	0.100000	0.077820	0.083300	-22.295%	78,794	+34.094%
2022-08-01	0.103100	0.107200	0.103100	0.107200	+21.957%	4,000	+4.198%
2022-07-29	0.106990	0.112500	0.087900	0.087900	-9.006%	44,345	+27.076%
2022-07-28	0.093500	0.101300	0.093500	0.096600	-10.721%	11,013	+15.631%
2022-07-27	0.098800	0.110500	0.095000	0.108200	+12.873%	12,264	+3.235%
2022-07-26	0.073500	0.102800	0.073500	0.095860	+4.880%	95,305	+16.524%
2022-07-25	0.083570	0.091400	0.069000	0.091400	+14.250%	317,700	+22.210%
2022-07-22	0.080000	0.080000	0.080000	0.080000	+4.058%	1,000	+39.625%
2022-07-21	0.080000	0.080000	0.076880	0.076880	-2.929%	3,124	+45.291%
2022-07-20	0.073800	0.079300	0.071000	0.079200	+11.549%	42,182	+41.035%
2022-07-19	0.081500	0.081500	0.071000	0.071000	-16.471%	72,021	+57.324%
2022-07-18	0.084500	0.085000	0.084500	0.085000	0.000%	1,390	+31.412%
2022-07-15	0.085000	0.085000	0.085000	0.085000	-1.961%	1,560	+31.412%
2022-07-13	0.150000	0.150000	0.083250	0.086700	-0.630%	6,104	+28.835%
2022-07-12	0.083200	0.087250	0.083200	0.087250	+4.805%	1,280	+28.023%
2022-07-11	0.080000	0.086500	0.080000	0.083250	-2.972%	27,315	+34.174%
2022-07-08	0.078250	0.086700	0.076500	0.085800	-11.226%	26,267	+30.186%
2022-07-07	0.096650	0.096650	0.096650	0.096650	+20.813%	604	+15.572%
2022-07-06	0.084340	0.084340	0.080000	0.080000	+4.180%	210	+39.625%
2022-07-05	0.089600	0.089600	0.076790	0.076790	-11.938%	9,877	+45.462%
2022-07-01	0.087200	0.087200	0.087200	0.087200	+5.162%	100	+28.096%
2022-06-30	0.080000	0.086400	0.080000	0.082920	+9.105%	3,668	+34.708%
2022-06-29	0.081000	0.081000	0.076000	0.076000	-14.008%	48,962	+46.974%
2022-06-28	0.117700	0.117700	0.088380	0.088380	-1.800%	2,000	+26.386%
2022-06-27	0.090000	0.096800	0.090000	0.090000	+12.500%	10,178	+24.111%
2022-06-24	0.088900	0.088900	0.080000	0.080000	-9.168%	8,100	+39.625%
2022-06-23	0.092600	0.092600	0.088075	0.088075	-2.139%	4,334	+26.824%
2022-06-21	0.095300	0.096900	0.090000	0.090000	+2.366%	2,065	+24.111%
2022-06-17	0.086900	0.087920	0.083400	0.087920	-6.269%	12,950	+27.047%
2022-06-16	0.091925	0.095430	0.091000	0.093800	-7.129%	17,400	+19.083%
2022-06-15	0.100000	0.107500	0.096400	0.101000	+0.899%	35,085	+10.594%
2022-06-14	0.120900	0.120900	0.100100	0.100100	-3.935%	22,888	+11.588%
2022-06-13	0.140200	0.140200	0.100100	0.104200	-21.654%	82,312	+7.198%
2022-06-10	0.129500	0.134100	0.129300	0.133000	+2.308%	6,033	-16.015%
2022-06-09	0.127000	0.140000	0.110000	0.130000	+12.554%	50,118	-14.077%
2022-06-08	0.134500	0.140000	0.115500	0.115500	-7.229%	23,150	-3.290%
2022-06-07	0.124450	0.140000	0.124450	0.124500	+4.306%	7,879	-10.281%
2022-06-06	0.117900	0.121200	0.117900	0.119360	+1.843%	16,241	-6.418%
2022-06-03	0.115900	0.117200	0.115900	0.117200	+1.648%	1,700	-4.693%
2022-06-02	0.112500	0.115300	0.110800	0.115300	+3.687%	4,000	-3.122%
2022-06-01	0.163400	0.163400	0.111200	0.111200	-7.179%	16,491	+0.450%
2022-05-31	0.091400	0.138900	0.091400	0.119800	+5.551%	3,730	-6.761%
2022-05-27	0.125600	0.125800	0.113500	0.113500	-6.198%	28,276	-1.586%
2022-05-26	0.124000	0.126590	0.121000	0.121000	+0.833%	9,600	-7.686%
2022-05-25	0.145900	0.145900	0.120000	0.120000	0.000%	21,707	-6.917%
2022-05-24	0.139500	0.139500	0.120000	0.120000	-17.808%	193,756	-6.917%
2022-05-23	0.168100	0.168100	0.146000	0.146000	+9.507%	12,796	-23.493%
2022-05-20	0.133325	0.133325	0.133325	0.133325	-2.469%	748	-16.220%
2022-05-19	0.140200	0.141000	0.132480	0.136700	-7.322%	9,161	-18.288%
2022-05-18	0.163550	0.163550	0.130000	0.147500	-4.765%	5,903	-24.271%
2022-05-17	0.164420	0.165000	0.154880	0.154880	+3.821%	3,210	-27.880%
2022-05-16	0.149180	0.149180	0.149180	0.149180	+4.468%	501	-25.124%
2022-05-13	0.142800	0.142800	0.142800	0.142800	+7.207%	2,047	-21.779%
2022-05-12	0.137000	0.142300	0.133200	0.133200	-3.198%	10,000	-16.141%
2022-05-11	0.150620	0.150620	0.137600	0.137600	-0.362%	3,150	-18.823%
2022-05-10	0.149000	0.149000	0.137150	0.138100	+0.131%	2,835	-19.117%
2022-05-09	0.142700	0.153500	0.137920	0.137920	-11.872%	16,985	-19.011%
2022-05-06	0.135000	0.156500	0.135000	0.156500	+9.402%	82,019	-28.626%
2022-05-05	0.160000	0.160000	0.143050	0.143050	-3.540%	22,729	-21.915%
2022-05-04	0.147000	0.148300	0.147000	0.148300	+2.630%	20,560	-24.680%
2022-05-03	0.158400	0.175600	0.143900	0.144500	+3.451%	4,870	-22.699%
2022-05-02	0.156000	0.156000	0.128000	0.139680	-6.880%	4,500	-20.032%
2022-04-29	0.132550	0.150000	0.132550	0.150000	-0.807%	89,749	-25.533%
2022-04-28	0.152740	0.152740	0.151220	0.151220	-1.805%	4,807	-26.134%
2022-04-27	0.140000	0.157000	0.139680	0.154000	-3.750%	35,065	-27.468%
2022-04-26	0.152100	0.160000	0.152100	0.160000	+1.911%	6,500	-30.188%
2022-04-25	0.140000	0.157000	0.140000	0.157000	+0.926%	6,050	-28.854%
2022-04-22	0.160000	0.160000	0.155560	0.155560	-0.154%	600	-28.195%
2022-04-21	0.217800	0.217800	0.153400	0.155800	-4.855%	8,966	-28.306%
2022-04-20	0.154490	0.163750	0.151660	0.163750	+4.686%	6,128	-31.786%
2022-04-19	0.166200	0.167000	0.153000	0.156420	-2.238%	7,651	-28.590%
2022-04-18	0.166800	0.166800	0.160000	0.160000	+0.376%	7,600	-30.188%
2022-04-14	0.159400	0.159400	0.159400	0.159400	+2.245%	121	-29.925%
2022-04-13	0.150000	0.160800	0.139880	0.155900	-3.884%	49,345	-28.352%
2022-04-12	0.170500	0.170500	0.150820	0.162200	-4.205%	9,100	-31.134%
2022-04-11	0.165460	0.169320	0.165000	0.169320	+4.519%	6,074	-34.030%
2022-04-08	0.158450	0.170000	0.158450	0.162000	+4.584%	40,075	-31.049%
2022-04-07	0.175600	0.175600	0.154900	0.154900	+2.332%	5,200	-27.889%
2022-04-06	0.147100	0.151370	0.141150	0.151370	-0.936%	17,439	-26.207%
2022-04-05	0.160600	0.163000	0.129780	0.152800	-5.152%	169,079	-26.898%

.dark-mode .NgNv3b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NgNv3b{ color: #333333; background-color: white; border: 2px solid #333333; }DMTTFSMALL PHARMA INCstock OTC

DMTTF
SMALL PHARMA INC
stock OTC