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

Diamcor Mining Inc (TSV: DMI )

0.0450 -0.0100 (-18.18%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 17, 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 29, 2017 0.4700 0.4700 0.4700 0 +0.02(+4.44%)
Dec 28, 2017 0.4600 0.4700 0.4500 0.4500 13,000 +0.00(+0.00%)
Dec 27, 2017 0.4700 0.4700 0.4500 0.4500 25,100 -0.01(-2.17%)
Dec 22, 2017 0.4300 0.4700 0.4300 0.4600 95,500 +0.05(+10.84%)
Dec 21, 2017 0.4400 0.4400 0.4150 0.4150 312,285 -0.01(-2.35%)
Dec 20, 2017 0.4400 0.4400 0.4250 0.4250 21,000 +0.01(+1.19%)
Dec 19, 2017 0.4350 0.4350 0.4150 0.4200 42,500 -0.02(-3.45%)
Dec 18, 2017 0.4250 0.4350 0.4250 0.4350 33,400 +0.01(+1.16%)
Dec 15, 2017 0.4600 0.4600 0.4200 0.4300 40,600 -0.03(-5.49%)
Dec 14, 2017 0.4700 0.4700 0.4500 0.4550 16,000 -0.01(-3.19%)
Dec 13, 2017 0.4500 0.4700 0.4500 0.4700 55,000 +0.02(+5.62%)
Dec 12, 2017 0.4500 0.4550 0.4450 0.4450 26,500 -0.01(-1.11%)
Dec 11, 2017 0.4700 0.4700 0.4300 0.4500 48,600 +0.02(+4.65%)
Dec 08, 2017 0.4700 0.4700 0.4300 0.4300 17,000 -0.03(-5.49%)
Dec 07, 2017 0.4550 0.4600 0.4550 0.4550 10,000 -0.01(-1.09%)
Dec 06, 2017 0.4650 0.4650 0.4600 0.4600 4,000 -0.01(-2.13%)
Dec 05, 2017 0.4900 0.4900 0.4700 0.4700 67,303 -0.01(-2.08%)
Dec 04, 2017 0.5300 0.5300 0.4500 0.4800 73,000 -0.02(-4.00%)
Dec 01, 2017 0.5500 0.5500 0.5000 0.5000 45,500 -0.03(-5.66%)
Nov 30, 2017 0.5500 0.5500 0.5300 0.5300 49,775 -0.03(-5.36%)
Nov 29, 2017 0.5800 0.5800 0.5600 0.5600 16,000 -0.02(-3.45%)
Nov 28, 2017 0.5700 0.5900 0.5500 0.5800 69,500 +0.02(+3.57%)
Nov 27, 2017 0.5500 0.5600 0.5400 0.5600 34,351 +0.04(+7.69%)
Nov 24, 2017 0.5000 0.5200 0.5000 0.5200 99,000 +0.01(+1.96%)
Nov 23, 2017 0.5100 0.5100 0.5100 0.5100 12,300 +0.01(+2.00%)
Nov 22, 2017 0.4800 0.5100 0.4800 0.5000 115,500 +0.04(+8.70%)
Nov 21, 2017 0.4550 0.4700 0.4400 0.4600 31,250 +0.01(+2.22%)
Nov 20, 2017 0.4350 0.4500 0.4200 0.4500 42,000 +0.03(+7.14%)
Nov 17, 2017 0.4200 0.4200 0.4200 0.4200 4,000 +0.01(+1.20%)
Nov 16, 2017 0.4150 0.4200 0.4150 0.4150 43,000 +0.01(+3.75%)
Nov 15, 2017 0.4350 0.4350 0.3950 0.4000 83,500 -0.03(-6.98%)
Nov 14, 2017 0.4300 0.4300 0.4250 0.4300 5,000 +0.01(+1.18%)
Nov 13, 2017 0.4500 0.4500 0.4150 0.4250 26,775 -0.02(-4.49%)
Nov 10, 2017 0.4350 0.4500 0.4300 0.4450 13,000 +0.03(+5.95%)
Nov 09, 2017 0.4200 0.4300 0.4100 0.4200 21,000 +0.01(+3.70%)
Nov 08, 2017 0.4050 0.4050 0.4000 0.4050 104,000 -0.00(-1.22%)
Nov 07, 2017 0.4100 0.4100 0.4100 0.4100 2,000 +0.00(+1.23%)
Nov 06, 2017 0.4100 0.4100 0.4000 0.4050 34,550 +0.00(+0.00%)
Nov 03, 2017 0.3900 0.4100 0.3900 0.4050 172,000 +0.02(+3.85%)
Nov 02, 2017 0.3950 0.3950 0.3850 0.3900 39,000 +0.01(+1.30%)
Nov 01, 2017 0.4150 0.4150 0.3700 0.3850 128,330 -0.03(-8.33%)
Oct 31, 2017 0.4250 0.4250 0.4150 0.4200 16,500 +0.00(+0.00%)
Oct 30, 2017 0.4400 0.4400 0.4200 0.4200 40,000 +0.00(+0.00%)
Oct 27, 2017 0.4300 0.4300 0.4200 0.4200 20,500 +0.02(+5.00%)
Oct 26, 2017 0.3950 0.4000 0.3950 0.4000 50,000 +0.01(+2.56%)
Oct 25, 2017 0.3950 0.3950 0.3800 0.3900 102,110 +0.00(+0.00%)
Oct 24, 2017 0.4000 0.4100 0.3750 0.3900 67,600 +0.00(+0.00%)
Oct 23, 2017 0.3950 0.4000 0.3850 0.3900 39,675 -0.01(-1.27%)
Oct 20, 2017 0.3900 0.3950 0.3800 0.3950 43,000 -0.01(-1.25%)
Oct 19, 2017 0.4100 0.4100 0.4000 0.4000 32,500 -0.01(-2.44%)
Oct 18, 2017 0.4000 0.4200 0.3900 0.4100 100,250 -0.01(-2.38%)
Oct 17, 2017 0.4300 0.4300 0.4100 0.4200 46,500 +0.00(+0.00%)
Oct 16, 2017 0.4400 0.4550 0.4200 0.4200 110,700 -0.03(-5.62%)
Oct 13, 2017 0.4900 0.4900 0.4300 0.4450 115,700 -0.02(-5.32%)
Oct 12, 2017 0.4900 0.5000 0.4700 0.4700 56,500 -0.02(-3.09%)
Oct 11, 2017 0.4900 0.5200 0.4800 0.4850 87,500 +0.01(+2.11%)
Oct 10, 2017 0.5200 0.5200 0.4750 0.4750 104,900 -0.02(-4.04%)
Oct 06, 2017 0.4900 0.5100 0.4850 0.4950 36,800 +0.00(+0.00%)
Oct 05, 2017 0.5100 0.5100 0.4850 0.4950 70,676 -0.02(-2.94%)
Oct 04, 2017 0.5100 0.5400 0.4950 0.5100 88,100 +0.01(+2.00%)
Oct 03, 2017 0.5200 0.5200 0.4900 0.5000 62,500 +0.00(+0.00%)
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.