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

Diamcor Mining Inc (OP: DMIFF )

0.0430 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 7, 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 (%)
Aug 31, 2021 0.2355 0.2450 0.2355 0.2450 1,824 +0.02(+9.28%)
Aug 30, 2021 0.2200 0.2355 0.2200 0.2242 51,008 +0.01(+4.38%)
Aug 27, 2021 0.2280 0.2450 0.1932 0.2148 90,435 -0.03(-12.75%)
Aug 26, 2021 0.2500 0.2500 0.2439 0.2462 59,669 -0.00(-1.52%)
Aug 25, 2021 0.2454 0.2500 0.2406 0.2500 20,750 +0.00(+1.01%)
Aug 24, 2021 0.2450 0.2475 0.2410 0.2475 21,338 +0.01(+4.65%)
Aug 23, 2021 0.2300 0.2385 0.2250 0.2365 331,967 -0.01(-2.19%)
Aug 20, 2021 0.2410 0.2440 0.2410 0.2418 3,206 -0.00(-0.08%)
Aug 19, 2021 0.2430 0.2430 0.2400 0.2420 134,000 -0.01(-5.39%)
Aug 18, 2021 0.2471 0.2620 0.2432 0.2558 40,600 -0.00(-1.24%)
Aug 17, 2021 0.2430 0.2655 0.2430 0.2590 20,650 +0.01(+2.25%)
Aug 16, 2021 0.2552 0.2552 0.2471 0.2533 17,227 +0.01(+3.09%)
Aug 13, 2021 0.2600 0.2600 0.2457 0.2457 30,005 -0.01(-5.50%)
Aug 12, 2021 0.2718 0.2718 0.2600 0.2600 61,300 -0.02(-5.45%)
Aug 11, 2021 0.2858 0.2882 0.2710 0.2750 16,200 -0.00(-0.90%)
Aug 10, 2021 0.2712 0.2850 0.2661 0.2775 333,680 +0.01(+5.63%)
Aug 09, 2021 0.2674 0.2674 0.2550 0.2627 33,507 +0.01(+5.08%)
Aug 06, 2021 0.2500 0.2500 0.2400 0.2500 59,400 -0.01(-3.85%)
Aug 05, 2021 0.2721 0.2721 0.2600 0.2600 5,200 -0.00(-0.04%)
Aug 04, 2021 0.2233 0.2800 0.2196 0.2601 107,720 +0.04(+16.01%)
Aug 03, 2021 0.2193 0.2308 0.2193 0.2242 65,000 -0.02(-9.12%)
Aug 02, 2021 0.2469 0.2469 0.2467 0.2467 2,200 +0.01(+4.71%)
Jul 30, 2021 0.2359 0.2359 0.2306 0.2356 8,000 -0.00(-0.76%)
Jul 29, 2021 0.2320 0.2408 0.2210 0.2374 123,200 +0.01(+3.22%)
Jul 28, 2021 0.2307 0.2340 0.2300 0.2300 42,000 -0.01(-3.36%)
Jul 27, 2021 0.2441 0.2503 0.2380 0.2380 61,000 -0.02(-6.92%)
Jul 26, 2021 0.2394 0.2557 0.2394 0.2557 13,000 +0.02(+7.39%)
Jul 23, 2021 0.2474 0.2474 0.2381 0.2381 4,500 -0.01(-3.29%)
Jul 22, 2021 0.2462 0.2462 0.2462 0.2462 100 -0.00(-1.52%)
Jul 21, 2021 0.2410 0.2500 0.2368 0.2500 8,000 +0.00(+2.00%)
Jul 20, 2021 0.2481 0.2550 0.2451 0.2451 32,928 -0.01(-2.51%)
Jul 19, 2021 0.2459 0.2514 0.2453 0.2514 17,700 -0.00(-0.28%)
Jul 16, 2021 0.2533 0.2545 0.2500 0.2521 30,700 +0.01(+5.53%)
Jul 15, 2021 0.2318 0.2389 0.2200 0.2389 116,814 -0.00(-0.33%)
Jul 13, 2021 0.2397 0.2397 0.2397 35 -0.00(-0.70%)
Jul 12, 2021 0.2287 0.2414 0.2287 0.2414 10,630 +0.01(+4.19%)
Jul 09, 2021 0.2317 0.2317 0.2317 0.2317 2,550 +0.00(+1.13%)
Jul 08, 2021 0.2291 0.2291 0.2291 0.2291 4,000 -0.01(-4.54%)
Jul 07, 2021 0.2400 0.2409 0.2362 0.2400 10,790 +0.00(+0.00%)
Jul 06, 2021 0.2660 0.2663 0.2300 0.2400 129,957 -0.03(-12.02%)
Jul 02, 2021 0.2303 0.2728 0.2303 0.2728 104,445 +0.04(+18.10%)
Jul 01, 2021 0.2300 0.2487 0.2225 0.2310 57,202 +0.01(+5.00%)
Jun 30, 2021 0.2230 0.2230 0.2200 0.2200 67,371 +0.00(+0.82%)
Jun 29, 2021 0.2193 0.2193 0.2149 0.2182 19,636 -0.01(-5.70%)
Jun 28, 2021 0.1910 0.2518 0.1910 0.2314 168,878 +0.03(+15.70%)
Jun 25, 2021 0.1944 0.2048 0.1944 0.2000 95,500 +0.00(+0.20%)
Jun 24, 2021 0.1910 0.1996 0.1902 0.1996 20,300 +0.01(+4.89%)
Jun 23, 2021 0.1939 0.1939 0.1850 0.1903 46,571 -0.00(-1.65%)
Jun 22, 2021 0.1780 0.1935 0.1764 0.1935 66,506 +0.03(+16.99%)
Jun 21, 2021 0.1800 0.1800 0.1654 0.1654 65,841 -0.01(-8.11%)
Jun 18, 2021 0.1796 0.1833 0.1750 0.1800 54,600 +0.00(+0.00%)
Jun 17, 2021 0.1862 0.1870 0.1789 0.1800 39,724 -0.00(-0.28%)
Jun 16, 2021 0.1945 0.1981 0.1742 0.1805 421,000 -0.01(-5.00%)
Jun 15, 2021 0.1900 0.1900 0.1850 0.1900 94,100 +0.00(+0.00%)
Jun 14, 2021 0.1970 0.2030 0.1900 0.1900 69,427 +0.01(+2.70%)
Jun 11, 2021 0.1800 0.1850 0.1660 0.1850 84,592 +0.02(+11.45%)
Jun 10, 2021 0.1700 0.1709 0.1660 0.1660 35,641 -0.02(-9.04%)
Jun 09, 2021 0.1429 0.1864 0.1400 0.1825 134,398 +0.04(+30.36%)
Jun 08, 2021 0.1377 0.1400 0.1324 0.1400 122,821 +0.00(+0.86%)
Jun 07, 2021 0.1490 0.1490 0.1371 0.1388 34,650 +0.00(+3.20%)
Jun 04, 2021 0.1375 0.1390 0.1200 0.1345 346,100 -0.00(-1.54%)
Jun 03, 2021 0.1284 0.1368 0.1280 0.1366 101,962 +0.00(+3.02%)
Jun 02, 2021 0.1350 0.1350 0.1260 0.1326 214,744 -0.00(-3.56%)
Jun 01, 2021 0.1360 0.1500 0.1300 0.1375 188,400 -0.00(-3.17%)
May 28, 2021 0.1248 0.1453 0.1238 0.1420 498,920 +0.02(+13.87%)
May 27, 2021 0.1245 0.1280 0.1219 0.1247 408,505 -0.00(-0.48%)
May 26, 2021 0.1077 0.1263 0.1037 0.1253 838,810 +0.02(+15.91%)
May 25, 2021 0.1000 0.1085 0.0997 0.1081 351,425 -0.01(-7.61%)
May 24, 2021 0.0900 0.1170 0.0900 0.1170 19,575 +0.02(+27.04%)
May 21, 2021 0.0918 0.0921 0.0848 0.0921 158,000 +0.01(+7.59%)
May 19, 2021 0.0856 0.0856 0.0856 0 -0.00(-2.62%)
May 18, 2021 0.0850 0.0879 0.0840 0.0879 131,000 -0.01(-7.86%)
May 10, 2021 0.0954 0.0954 0.0954 50 -0.00(-1.95%)
May 07, 2021 0.0973 0.0973 0.0973 0.0973 3,900 -0.00(-4.70%)
Apr 29, 2021 0.1021 0.1021 0.1021 0 +0.01(+7.47%)
Apr 28, 2021 0.0937 0.0954 0.0937 0.0950 15,000 -0.01(-7.95%)
Apr 26, 2021 0.1032 0.1032 0.1032 0 +0.00(+1.78%)
Apr 23, 2021 0.1046 0.1046 0.1014 0.1014 6,000 +0.00(+1.50%)
Apr 22, 2021 0.0993 0.0999 0.0993 0.0999 7,010 +0.01(+9.42%)
Apr 21, 2021 0.0913 0.0913 0.0913 0.0913 3,040 -0.01(-6.84%)
Apr 16, 2021 0.0980 0.0980 0.0980 0 +0.01(+6.64%)
Apr 09, 2021 0.0919 0.0919 0.0919 0 +0.01(+7.99%)
Apr 07, 2021 0.0851 0.0851 0.0851 0 +0.00(+3.03%)
Mar 31, 2021 0.0826 0.0826 0.0826 0 -0.01(-6.03%)
Mar 30, 2021 0.0879 0.0879 0.0879 0.0879 8,100 -0.00(-0.68%)
Mar 26, 2021 0.0885 0.0885 0.0885 0 -0.01(-7.62%)
Mar 25, 2021 0.0906 0.0958 0.0906 0.0958 7,200 +0.01(+6.44%)
Mar 24, 2021 0.0900 0.0900 0.0900 0.0900 4,050 +0.00(+0.45%)
Mar 23, 2021 0.0883 0.0896 0.0881 0.0896 5,500 -0.01(-7.72%)
Mar 22, 2021 0.0971 0.0971 0.0971 0.0971 200 -0.00(-3.86%)
Mar 18, 2021 0.1010 0.1010 0.1010 0 -0.00(-0.49%)
Mar 17, 2021 0.1015 0.1015 0.1015 0.1015 4,325 -0.00(-3.97%)
Mar 16, 2021 0.1020 0.1057 0.0995 0.1057 8,400 +0.01(+5.70%)
Mar 15, 2021 0.1000 0.1000 0.1000 10 +0.00(+0.00%)
Mar 12, 2021 0.1000 0.1000 0.1000 0.1000 12,500 +0.00(+3.41%)
Mar 11, 2021 0.0968 0.0968 0.0967 0.0967 6,250 +0.01(+6.26%)
Mar 09, 2021 0.0910 0.0910 0.0910 0 +0.00(+0.66%)
Mar 05, 2021 0.0904 0.0904 0.0904 0 -0.02(-15.91%)
Mar 04, 2021 0.1115 0.1115 0.1075 0.1075 15,800 -0.01(-10.12%)
Mar 03, 2021 0.1100 0.1196 0.1100 0.1196 12,800 +0.00(+0.08%)
Mar 01, 2021 0.1195 0.1195 0.1195 0 -0.00(-0.42%)
Feb 26, 2021 0.1200 0.1200 0.1200 15 +0.00(+0.00%)
Feb 25, 2021 0.1200 0.1200 0.1200 0.1200 9,810 +0.01(+9.79%)
Feb 24, 2021 0.1090 0.1093 0.1070 0.1093 11,000 +0.00(+3.11%)
Feb 23, 2021 0.1151 0.1151 0.1060 0.1060 25,615 -0.01(-9.86%)
Feb 22, 2021 0.1057 0.1200 0.1057 0.1176 8,485 +0.01(+10.94%)
Feb 19, 2021 0.1060 0.1060 0.1045 0.1060 74,500 +0.01(+6.00%)
Feb 18, 2021 0.1000 0.1000 0.1000 0.1000 100,000 +0.00(+0.00%)
Feb 17, 2021 0.1000 0.1000 0.0960 0.1000 42,350 +0.00(+0.00%)
Feb 16, 2021 0.0987 0.1002 0.0950 0.1000 78,300 +0.01(+8.70%)
Feb 11, 2021 0.0920 0.0920 0.0920 0 +0.01(+9.52%)
Feb 10, 2021 0.0841 0.0841 0.0840 0.0840 2,100 +0.00(+1.20%)
Feb 09, 2021 0.0830 0.0830 0.0830 0.0830 10,000 +0.00(+3.23%)
Feb 08, 2021 0.0833 0.0871 0.0804 0.0804 29,289 -0.00(-1.35%)
Feb 05, 2021 0.0838 0.0838 0.0815 0.0815 41,100 +0.00(+1.88%)
Feb 04, 2021 0.0831 0.0831 0.0800 0.0800 3,510 +0.00(+0.00%)
Feb 03, 2021 0.0776 0.0800 0.0776 0.0800 2,200 +0.00(+4.44%)
Feb 01, 2021 0.0766 0.0766 0.0766 0 -0.01(-11.24%)
Jan 29, 2021 0.0863 0.0863 0.0863 0.0863 500 +0.01(+7.34%)
Jan 28, 2021 0.0804 0.0804 0.0804 0.0804 340 -0.01(-10.67%)
Jan 26, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 25, 2021 0.0868 0.0900 0.0782 0.0900 20,530 +0.00(+2.27%)
Jan 22, 2021 0.0880 0.0880 0.0880 0.0880 10,400 +0.01(+15.33%)
Jan 20, 2021 0.0763 0.0763 0.0763 0.0763 1,000 -0.00(-4.15%)
Jan 19, 2021 0.0795 0.0796 0.0795 0.0796 2,000 -0.00(-0.50%)
Jan 08, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 07, 2021 0.0650 0.0800 0.0617 0.0800 413,000 +0.01(+22.89%)
Jan 04, 2021 0.0651 0.0651 0.0651 0 +0.01(+8.50%)
Dec 29, 2020 0.0600 0.0600 0.0600 0 +0.00(+6.19%)
Dec 23, 2020 0.0565 0.0565 0.0565 0 -0.00(-5.83%)
Dec 21, 2020 0.0600 0.0600 0.0600 0 -0.00(-1.80%)
Dec 17, 2020 0.0611 0.0611 0.0611 0 -0.00(-6.00%)
Dec 16, 2020 0.0650 0.0650 0.0650 0.0650 600 -0.01(-13.56%)
Dec 09, 2020 0.0752 0.0752 0.0752 0 +0.02(+25.33%)
Dec 07, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.50%)
Nov 23, 2020 0.0597 0.0597 0.0597 0 +0.00(+8.55%)
Nov 19, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 17, 2020 0.0550 0.0550 0.0550 0 -0.00(-5.17%)
Nov 11, 2020 0.0580 0.0580 0.0580 0 -0.01(-9.37%)
Nov 09, 2020 0.0640 0.0640 0.0640 0 +0.00(+3.39%)
Nov 06, 2020 0.0619 0.0619 0.0619 0.0619 100 -0.00(-3.28%)
Oct 27, 2020 0.0640 0.0640 0.0640 0 +0.00(+7.93%)
Oct 26, 2020 0.0594 0.0594 0.0593 0.0593 4,150 -0.00(-5.87%)
Oct 20, 2020 0.0630 0.0630 0.0630 0 +0.00(+1.61%)
Oct 16, 2020 0.0620 0.0620 0.0620 0 +0.00(+5.80%)
Oct 15, 2020 0.0586 0.0608 0.0586 0.0586 92,600 -0.00(-4.72%)
Oct 14, 2020 0.0613 0.0615 0.0565 0.0615 52,000 +0.00(+2.50%)
Oct 13, 2020 0.0651 0.0651 0.0600 0.0600 108,520 +0.01(+11.11%)
Oct 12, 2020 0.0534 0.0540 0.0530 0.0540 73,400 +0.00(+3.85%)
Oct 07, 2020 0.0520 0.0520 0.0520 0 +0.00(+1.96%)
Oct 05, 2020 0.0510 0.0510 0.0510 0 +0.00(+2.00%)
Oct 02, 2020 0.0500 0.0500 0.0500 0.0500 18,800 +0.00(+0.00%)
Sep 22, 2020 0.0500 0.0500 0.0500 0 -0.01(-17.90%)
Sep 14, 2020 0.0609 0.0609 0.0609 0 +0.00(+0.66%)
Sep 09, 2020 0.0605 0.0605 0.0605 0 +0.01(+20.52%)
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.