Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diamcor Mining Inc (TSV: DMI )

0.0650 +0.0050 (+8.33%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Dec 28, 2018 0.2700 0.2800 0.2550 0.2600 44,000 +0.01(+4.00%)
Dec 27, 2018 0.2650 0.2650 0.2500 0.2500 6,000 -0.02(-7.41%)
Dec 24, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 21, 2018 0.2600 0.2700 0.2600 0.2700 22,249 +0.01(+1.89%)
Dec 20, 2018 0.2600 0.2650 0.2600 0.2650 15,000 -0.01(-1.85%)
Dec 19, 2018 0.2900 0.2900 0.2700 0.2700 46,000 -0.02(-6.90%)
Dec 18, 2018 0.2900 0.2900 0.2900 0.2900 2,000 +0.01(+1.75%)
Dec 17, 2018 0.2950 0.2950 0.2850 0.2850 12,500 -0.02(-5.00%)
Dec 14, 2018 0.3000 0.3000 0.3000 0.3000 11,500 +0.02(+7.14%)
Dec 13, 2018 0.3150 0.3150 0.2800 0.2800 99,500 -0.02(-6.67%)
Dec 12, 2018 0.3250 0.3250 0.3000 0.3000 15,297 -0.03(-9.09%)
Dec 11, 2018 0.3300 0.3300 0.3300 0.3300 500 +0.00(+0.00%)
Dec 10, 2018 0.3350 0.3450 0.3300 0.3300 26,850 +0.00(+0.00%)
Dec 07, 2018 0.3300 0.3300 0.3300 0.3300 2,000 +0.01(+3.13%)
Dec 06, 2018 0.3400 0.3400 0.3200 0.3200 8,350 -0.03(-8.57%)
Dec 04, 2018 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Dec 03, 2018 0.3450 0.3450 0.3400 0.3400 31,000 +0.00(+0.00%)
Nov 30, 2018 0.3450 0.3450 0.3400 0.3400 4,000 +0.01(+1.49%)
Nov 29, 2018 0.3400 0.3400 0.3350 0.3350 4,000 -0.01(-1.47%)
Nov 28, 2018 0.3400 0.3400 0.3400 0.3400 1,000 +0.00(+0.00%)
Nov 27, 2018 0.3450 0.3450 0.3400 0.3400 10,000 +0.00(+0.00%)
Nov 26, 2018 0.3400 0.3400 0.3400 0.3400 5,000 +0.01(+3.03%)
Nov 23, 2018 0.3300 0.3300 0.3300 0.3300 3,000 +0.01(+3.13%)
Nov 21, 2018 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Nov 19, 2018 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Nov 16, 2018 0.3000 0.3250 0.3000 0.3000 94,500 +0.00(+0.00%)
Nov 15, 2018 0.3000 0.3000 0.3000 0.3000 2,300 +0.02(+5.26%)
Nov 14, 2018 0.2750 0.2850 0.2750 0.2850 23,000 +0.00(+0.00%)
Nov 13, 2018 0.2750 0.2900 0.2700 0.2850 39,500 +0.01(+5.56%)
Nov 12, 2018 0.2700 0.2700 0.2700 0.2700 39,500 +0.01(+3.85%)
Nov 09, 2018 0.2600 0.2600 0.2600 0.2600 2,300 +0.03(+10.64%)
Nov 08, 2018 0.2800 0.2800 0.2350 0.2350 7,000 -0.03(-9.62%)
Nov 07, 2018 0.3050 0.3050 0.2600 0.2600 22,000 -0.04(-13.33%)
Nov 06, 2018 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Nov 05, 2018 0.3250 0.3300 0.3000 0.3000 22,805 -0.03(-9.09%)
Nov 02, 2018 0.3250 0.3300 0.3250 0.3300 5,500 +0.01(+1.54%)
Nov 01, 2018 0.3400 0.3400 0.3250 0.3250 14,000 +0.02(+4.84%)
Oct 31, 2018 0.3100 0.3100 0.3100 0.3100 1,318 +0.02(+6.90%)
Oct 30, 2018 0.2900 0.2900 0.2900 0.2900 2,000 +0.02(+7.41%)
Oct 29, 2018 0.2700 0.2700 0.2700 0.2700 2,000 +0.01(+3.85%)
Oct 26, 2018 0.2850 0.2850 0.2600 0.2600 16,000 -0.03(-10.34%)
Oct 25, 2018 0.2950 0.2950 0.2850 0.2900 8,500 +0.00(+0.00%)
Oct 22, 2018 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Oct 19, 2018 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Oct 18, 2018 0.3050 0.3050 0.3000 0.3000 4,000 -0.01(-1.64%)
Oct 17, 2018 0.3100 0.3150 0.3050 0.3050 4,500 -0.01(-1.61%)
Oct 16, 2018 0.3350 0.3500 0.3100 0.3100 32,636 -0.02(-6.06%)
Oct 15, 2018 0.3000 0.3350 0.3000 0.3300 15,000 +0.04(+13.79%)
Oct 12, 2018 0.3100 0.3400 0.2900 0.2900 59,000 -0.01(-3.33%)
Oct 11, 2018 0.3000 0.3000 0.3000 0.3000 9,900 +0.00(+0.00%)
Oct 10, 2018 0.3150 0.3200 0.3000 0.3000 38,000 -0.02(-6.25%)
Oct 09, 2018 0.3250 0.3250 0.3200 0.3200 22,500 +0.00(+0.00%)
Oct 05, 2018 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Oct 03, 2018 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Oct 02, 2018 0.3400 0.3450 0.3200 0.3200 6,500 -0.04(-11.11%)
Oct 01, 2018 0.3600 0.3600 0.3600 0.3600 4,000 +0.01(+2.86%)
Sep 27, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 26, 2018 0.3500 0.3500 0.3500 0.3500 3,000 +0.01(+2.94%)
Sep 21, 2018 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Sep 19, 2018 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Sep 18, 2018 0.3450 0.3450 0.3200 0.3200 35,500 +0.00(+0.00%)
Sep 17, 2018 0.3500 0.3500 0.3100 0.3200 45,400 -0.03(-8.57%)
Sep 14, 2018 0.3500 0.3500 0.3500 0.3500 8,000 +0.02(+6.06%)
Sep 13, 2018 0.3300 0.3300 0.3300 0.3300 2,500 +0.02(+6.45%)
Sep 12, 2018 0.3200 0.3200 0.3100 0.3100 19,000 +0.01(+3.33%)
Sep 11, 2018 0.3000 0.3000 0.3000 0.3000 2,000 +0.01(+3.45%)
Sep 10, 2018 0.2900 0.2900 0.2900 0.2900 500 +0.01(+3.57%)
Sep 07, 2018 0.2900 0.2900 0.2800 0.2800 6,000 -0.02(-6.67%)
Sep 05, 2018 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Aug 31, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Aug 29, 2018 0.3100 0.3100 0.3100 0 -0.04(-11.43%)
Aug 28, 2018 0.3500 0.3500 0.3500 0.3500 2,000 +0.00(+0.00%)
Aug 27, 2018 0.3600 0.3600 0.3200 0.3500 24,050 +0.00(+0.00%)
Aug 24, 2018 0.3500 0.3500 0.3500 0.3500 500 +0.01(+2.94%)
Aug 23, 2018 0.3800 0.3800 0.3400 0.3400 17,400 +0.02(+6.25%)
Aug 20, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 17, 2018 0.3200 0.3200 0.3200 0.3200 5,500 +0.01(+3.23%)
Aug 16, 2018 0.3300 0.3300 0.3100 0.3100 10,000 -0.02(-6.06%)
Aug 15, 2018 0.3400 0.3400 0.3300 0.3300 7,000 -0.01(-2.94%)
Aug 14, 2018 0.3450 0.3450 0.3400 0.3400 5,000 -0.02(-5.56%)
Aug 13, 2018 0.3600 0.3600 0.3600 0.3600 2,000 +0.04(+12.50%)
Aug 10, 2018 0.3400 0.3400 0.3200 0.3200 17,640 -0.02(-5.88%)
Aug 09, 2018 0.3300 0.3800 0.3300 0.3400 162,000 +0.02(+6.25%)
Aug 08, 2018 0.3200 0.3200 0.3200 0.3200 3,000 +0.00(+0.00%)
Aug 07, 2018 0.3400 0.3400 0.3100 0.3200 11,000 -0.03(-8.57%)
Aug 03, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 02, 2018 0.3500 0.3500 0.3500 0.3500 2,000 -0.02(-5.41%)
Aug 01, 2018 0.3850 0.3850 0.3700 0.3700 17,244 -0.02(-3.90%)
Jul 31, 2018 0.3850 0.3850 0.3750 0.3850 14,500 +0.01(+1.32%)
Jul 30, 2018 0.3800 0.3800 0.3800 0.3800 3,000 +0.01(+2.70%)
Jul 26, 2018 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Jul 25, 2018 0.3600 0.3600 0.3500 0.3500 12,000 -0.02(-5.41%)
Jul 24, 2018 0.3750 0.3750 0.3700 0.3700 12,000 +0.00(+0.00%)
Jul 23, 2018 0.3550 0.3700 0.3550 0.3700 16,000 -0.02(-5.13%)
Jul 20, 2018 0.3850 0.3900 0.3800 0.3900 7,000 +0.00(+0.00%)
Jul 17, 2018 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 12, 2018 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
Jul 11, 2018 0.4000 0.4000 0.3600 0.3600 56,427 -0.03(-6.49%)
Jul 10, 2018 0.4000 0.4000 0.3850 0.3850 11,000 -0.02(-3.75%)
Jul 09, 2018 0.4000 0.4000 0.4000 0.4000 2,500 -0.01(-1.23%)
Jul 06, 2018 0.4050 0.4050 0.4050 0.4050 7,500 +0.01(+1.25%)
Jul 04, 2018 0.4000 0.4000 0.4000 102 +0.00(+0.00%)
Jul 03, 2018 0.4000 0.4000 0.4000 0.4000 2,000 +0.01(+2.56%)
Jun 28, 2018 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 27, 2018 0.3900 0.3900 0.3900 0.3900 4,150 -0.01(-1.27%)
Jun 26, 2018 0.3950 0.3950 0.3950 0.3950 6,000 +0.01(+1.28%)
Jun 25, 2018 0.3900 0.3900 0.3900 0.3900 2,030 +0.00(+0.00%)
Jun 22, 2018 0.3950 0.3950 0.3850 0.3900 27,000 +0.00(+0.00%)
Jun 21, 2018 0.3950 0.3950 0.3900 0.3900 25,000 +0.00(+0.00%)
Jun 20, 2018 0.3900 0.3900 0.3900 0.3900 3,000 +0.01(+1.30%)
Jun 19, 2018 0.3950 0.3750 0.3850 24,000 -0.01(-2.53%)
Jun 18, 2018 0.3950 0.3950 0.3950 0.3950 11,000 +0.01(+2.60%)
Jun 15, 2018 0.3850 0.3850 0.3850 11,000 +0.00(+0.00%)
Jun 14, 2018 0.3900 0.3950 0.3850 0.3850 24,000 -0.01(-2.53%)
Jun 13, 2018 0.3950 0.3950 0.3900 0.3950 149,500 +0.01(+2.60%)
Jun 12, 2018 0.3900 0.3900 0.3800 0.3850 31,000 -0.01(-2.53%)
Jun 11, 2018 0.4000 0.4000 0.3850 0.3950 30,500 -0.01(-3.66%)
Jun 07, 2018 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jun 06, 2018 0.4100 0.4100 0.4100 0.4100 1,000 +0.00(+1.23%)
Jun 05, 2018 0.4050 0.4050 0.4050 0.4050 8,000 -0.01(-2.41%)
Jun 01, 2018 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
May 31, 2018 0.4100 0.4150 0.4100 0.4150 49,000 +0.01(+1.22%)
May 30, 2018 0.4100 0.4150 0.4100 0.4100 15,000 +0.00(+1.23%)
May 29, 2018 0.4050 0.4150 0.4050 0.4050 9,500 +0.01(+1.25%)
May 25, 2018 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
May 24, 2018 0.4100 0.4300 0.4050 0.4050 48,500 +0.01(+1.25%)
May 23, 2018 0.4000 0.4000 0.4000 0.4000 5,000 +0.03(+8.11%)
May 16, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 14, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 11, 2018 0.3950 0.3950 0.3600 0.3700 45,660 -0.02(-5.13%)
May 10, 2018 0.4000 0.4000 0.3850 0.3900 25,500 -0.01(-2.50%)
May 03, 2018 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
May 02, 2018 0.4050 0.4050 0.3600 0.3950 91,100 -0.01(-1.25%)
May 01, 2018 0.4100 0.4100 0.4000 0.4000 5,500 +0.01(+2.56%)
Apr 30, 2018 0.3850 0.3900 0.3850 0.3900 11,290 +0.02(+4.00%)
Apr 26, 2018 0.3750 0.3750 0.3750 402 -0.01(-1.32%)
Apr 25, 2018 0.3850 0.3850 0.3800 0.3800 13,950 +0.01(+1.33%)
Apr 24, 2018 0.3750 0.3750 0.3750 0.3750 500 +0.00(+0.00%)
Apr 23, 2018 0.3800 0.3800 0.3750 0.3750 10,000 +0.00(+0.00%)
Apr 19, 2018 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Apr 18, 2018 0.4000 0.4000 0.4000 0.4000 3,200 +0.00(+0.00%)
Apr 17, 2018 0.4000 0.4000 0.4000 0.4000 5,000 +0.03(+6.67%)
Apr 13, 2018 0.3750 0.3750 0.3750 0 -0.01(-2.60%)
Apr 11, 2018 0.3850 0.3850 0.3850 0 +0.01(+1.32%)
Apr 10, 2018 0.4000 0.4000 0.3800 0.3800 20,000 -0.01(-2.56%)
Apr 09, 2018 0.4050 0.4100 0.3900 0.3900 56,000 -0.01(-2.50%)
Apr 06, 2018 0.3850 0.4000 0.3850 0.4000 46,000 +0.02(+5.26%)
Apr 05, 2018 0.3900 0.3900 0.3800 0.3800 15,000 -0.02(-3.80%)
Apr 04, 2018 0.4000 0.4000 0.3500 0.3950 92,500 +0.02(+3.95%)
Apr 03, 2018 0.3800 0.4000 0.3800 0.3800 31,500 +0.01(+1.33%)
Apr 02, 2018 0.3750 0.3800 0.3750 0.3750 48,000 -0.01(-1.32%)
Mar 29, 2018 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Mar 28, 2018 0.3800 0.3800 0.3600 0.3600 52,000 -0.03(-6.49%)
Mar 27, 2018 0.3850 0.3900 0.3850 0.3850 6,500 -0.02(-3.75%)
Mar 26, 2018 0.3950 0.4000 0.3900 0.4000 6,666 +0.01(+2.56%)
Mar 23, 2018 0.4000 0.4000 0.3900 0.3900 12,500 -0.01(-2.50%)
Mar 22, 2018 0.4000 0.4000 0.4000 0.4000 4,000 +0.01(+1.27%)
Mar 21, 2018 0.3900 0.3950 0.3800 0.3950 33,001 +0.00(+0.00%)
Mar 20, 2018 0.3950 0.3950 0.3950 0.3950 5,000 -0.01(-1.25%)
Mar 19, 2018 0.3950 0.4000 0.3950 0.4000 15,000 +0.00(+0.00%)
Mar 16, 2018 0.4000 0.4000 0.4000 0.4000 15,500 +0.00(+0.00%)
Mar 15, 2018 0.4000 0.4000 0.3950 0.4000 8,750 +0.01(+1.27%)
Mar 14, 2018 0.3800 0.4000 0.3800 0.3950 69,900 +0.02(+5.33%)
Mar 13, 2018 0.3800 0.3800 0.3650 0.3750 35,260 -0.01(-1.32%)
Mar 12, 2018 0.4000 0.4000 0.3500 0.3800 53,000 -0.02(-5.00%)
Mar 09, 2018 0.4000 0.4000 0.3900 0.4000 14,000 +0.00(+0.00%)
Mar 08, 2018 0.4000 0.4000 0.4000 0.4000 3,000 +0.00(+0.00%)
Mar 07, 2018 0.4000 0.4100 0.3900 0.4000 71,500 +0.00(+0.00%)
Mar 06, 2018 0.4000 0.4000 0.4000 0.4000 17,300 +0.00(+0.00%)
Mar 05, 2018 0.4000 0.4000 0.4000 0.4000 4,000 +0.01(+1.27%)
Mar 02, 2018 0.4000 0.4000 0.3950 0.3950 4,500 -0.01(-2.47%)
Mar 01, 2018 0.4200 0.4200 0.4050 0.4050 10,481 -0.01(-3.57%)
Feb 28, 2018 0.4400 0.4400 0.4200 0.4200 18,655 -0.02(-4.55%)
Feb 27, 2018 0.4400 0.4400 0.4400 0.4400 5,000 +0.00(+0.00%)
Feb 26, 2018 0.4400 0.4400 0.4400 0.4400 13,000 +0.00(+0.00%)
Feb 23, 2018 0.4500 0.4500 0.4300 0.4400 22,000 -0.02(-3.30%)
Feb 22, 2018 0.4600 0.4600 0.4550 0.4550 4,500 -0.01(-1.09%)
Feb 21, 2018 0.4600 0.4600 0.4600 0.4600 5,000 +0.02(+4.55%)
Feb 20, 2018 0.4500 0.4500 0.4400 0.4400 36,500 +0.00(+0.00%)
Feb 16, 2018 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Feb 15, 2018 0.4300 0.4400 0.4300 0.4400 31,000 +0.00(+0.00%)
Feb 14, 2018 0.4500 0.4500 0.4300 0.4400 21,400 -0.01(-2.22%)
Feb 13, 2018 0.4600 0.4600 0.4500 0.4500 21,700 +0.00(+0.00%)
Feb 12, 2018 0.4500 0.4500 0.4450 0.4500 17,500 +0.01(+2.27%)
Feb 09, 2018 0.4600 0.4600 0.4400 0.4400 8,304 -0.01(-2.22%)
Feb 08, 2018 0.4550 0.4550 0.4500 0.4500 4,000 -0.01(-2.17%)
Feb 07, 2018 0.4700 0.4600 0.4600 13,300 -0.01(-2.13%)
Feb 06, 2018 0.4600 0.4700 0.4500 0.4700 10,250 -0.03(-6.00%)
Feb 05, 2018 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Feb 02, 2018 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Feb 01, 2018 0.5400 0.5400 0.4900 0.4900 26,000 -0.04(-7.55%)
Jan 31, 2018 0.5300 0.5300 0.5300 0.5300 9,000 +0.05(+9.28%)
Jan 30, 2018 0.5300 0.5300 0.4850 0.4850 57,000 -0.05(-8.49%)
Jan 29, 2018 0.5000 0.5300 0.5000 0.5300 79,669 +0.03(+6.00%)
Jan 26, 2018 0.5000 0.5000 0.4950 0.5000 26,500 +0.00(+0.00%)
Jan 25, 2018 0.4950 0.5000 0.4950 0.5000 9,300 +0.01(+2.04%)
Jan 24, 2018 0.4900 0.5000 0.4900 0.4900 60,900 -0.01(-2.00%)
Jan 23, 2018 0.4850 0.5000 0.4850 0.5000 10,400 +0.02(+4.17%)
Jan 22, 2018 0.4850 0.5100 0.4800 0.4800 21,642 -0.01(-2.04%)
Jan 19, 2018 0.5200 0.5200 0.4900 0.4900 10,000 -0.01(-2.00%)
Jan 18, 2018 0.5400 0.5400 0.4900 0.5000 46,500 -0.04(-7.41%)
Jan 17, 2018 0.5500 0.5500 0.5200 0.5400 42,400 -0.01(-1.82%)
Jan 16, 2018 0.5400 0.5500 0.5300 0.5500 37,000 +0.01(+1.85%)
Jan 15, 2018 0.5700 0.5700 0.5300 0.5400 18,000 -0.02(-3.57%)
Jan 12, 2018 0.5800 0.5800 0.5600 0.5600 9,980 -0.02(-3.45%)
Jan 11, 2018 0.5100 0.5800 0.5100 0.5800 48,000 +0.07(+13.73%)
Jan 10, 2018 0.5100 0.5100 0.5100 0.5100 3,500 +0.04(+7.37%)
Jan 09, 2018 0.5000 0.5000 0.4700 0.4750 21,500 -0.03(-5.00%)
Jan 08, 2018 0.5100 0.5200 0.5000 0.5000 14,800 +0.01(+2.04%)
Jan 05, 2018 0.4800 0.4900 0.4800 0.4900 32,250 +0.02(+4.26%)
Jan 03, 2018 0.4700 0.4700 0.4700 100 -0.01(-1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.