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

Diamcor Mining Inc (OP: DMIFF )

0.0368 +0.0024 (+6.98%)
Streaming Delayed Price Updated: 10:48 AM 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 (%)
Apr 30, 2019 0.0867 0.0946 0.0867 0.0946 6,000 -0.01(-8.16%)
Apr 29, 2019 0.0993 0.1060 0.0993 0.1030 26,000 +0.00(+0.98%)
Apr 26, 2019 0.0750 0.1020 0.0700 0.1020 9,000 +0.03(+39.73%)
Apr 25, 2019 0.0745 0.0750 0.0700 0.0730 103,000 -0.00(-0.68%)
Apr 24, 2019 0.0735 0.0735 0.0735 0.0735 50,000 -0.01(-8.13%)
Apr 23, 2019 0.0800 0.0800 0.0800 0.0800 7,500 -0.03(-25.09%)
Apr 22, 2019 0.1068 0.1068 0.1068 0.1068 3,500 -0.01(-6.32%)
Apr 11, 2019 0.1140 0.1140 0.1140 0 +0.01(+4.97%)
Apr 09, 2019 0.1086 0.1086 0.1086 0 -0.03(-20.61%)
Apr 04, 2019 0.1368 0.1368 0.1368 0 +0.02(+14.00%)
Apr 03, 2019 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+1.52%)
Apr 02, 2019 0.1182 0.1182 0.1182 0.1182 10,000 +0.00(+0.60%)
Mar 27, 2019 0.1175 0.1175 0.1175 0 -0.00(-2.00%)
Mar 22, 2019 0.1199 0.1199 0.1199 0 -0.00(-0.08%)
Mar 21, 2019 0.1200 0.1200 0.1200 0.1200 4,000 -0.02(-14.29%)
Mar 18, 2019 0.1400 0.1400 0.1400 0 -0.01(-9.62%)
Mar 13, 2019 0.1549 0.1549 0.1549 0 +0.02(+19.15%)
Mar 08, 2019 0.1300 0.1300 0.1300 0 -0.03(-20.20%)
Mar 07, 2019 0.1379 0.1629 0.1379 0.1629 6,000 +0.05(+49.18%)
Mar 06, 2019 0.1092 0.1092 0.1092 0.1092 3,000 -0.03(-21.61%)
Mar 04, 2019 0.1393 0.1393 0.1393 0 -0.01(-5.17%)
Mar 01, 2019 0.1469 0.1469 0.1469 0.1469 2,500 -0.00(-2.07%)
Feb 28, 2019 0.1500 0.1500 0.1500 0.1500 2,000 -0.03(-18.03%)
Feb 19, 2019 0.1830 0.1830 0.1830 0 +0.01(+3.39%)
Feb 15, 2019 0.1770 0.1770 0.1770 0.1770 2,000 -0.01(-6.55%)
Feb 14, 2019 0.1159 0.1894 0.1159 0.1894 16,250 -0.00(-2.12%)
Feb 12, 2019 0.1935 0.1935 0.1935 0 +0.01(+7.26%)
Feb 11, 2019 0.1804 0.1804 0.1804 0.1804 1,000 -0.00(-2.01%)
Feb 06, 2019 0.1841 0.1841 0.1841 0 +0.02(+10.57%)
Feb 04, 2019 0.1665 0.1665 0.1665 0 -0.03(-16.75%)
Jan 31, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 25, 2019 0.2000 0.2000 0.2000 0 -0.01(-2.72%)
Jan 17, 2019 0.2056 0.2056 0.2056 0 -0.00(-0.15%)
Jan 16, 2019 0.2059 0.2059 0.2059 0.2059 4,000 +0.01(+2.95%)
Jan 15, 2019 0.2000 0.2000 0.2000 0.2000 5,000 -0.03(-12.97%)
Dec 31, 2018 0.2298 0.2298 0.2298 0 +0.04(+19.07%)
Dec 28, 2018 0.1997 0.1997 0.1850 0.1930 48,500 +0.02(+11.56%)
Dec 27, 2018 0.1600 0.1910 0.1100 0.1730 8,000 -0.03(-13.72%)
Dec 21, 2018 0.2005 0.2005 0.2005 0 -0.01(-4.48%)
Dec 13, 2018 0.2099 0.2099 0.2099 0 -0.05(-19.42%)
Dec 11, 2018 0.2605 0.2605 0.2605 0 +0.03(+10.90%)
Dec 07, 2018 0.2349 0.2349 0.2349 0 -0.03(-12.12%)
Dec 04, 2018 0.2673 0.2673 0.2673 0 +0.01(+3.01%)
Dec 03, 2018 0.2635 0.2635 0.2595 0.2595 10,500 -0.01(-3.82%)
Nov 30, 2018 0.2698 0.2698 0.2698 0.2698 100 +0.02(+8.35%)
Nov 29, 2018 0.2490 0.2490 0.2490 0.2490 10,000 -0.01(-4.49%)
Nov 28, 2018 0.2607 0.2607 0.2607 0.2607 1,000 +0.09(+49.48%)
Nov 08, 2018 0.1744 0.1744 0.1744 0 -0.01(-6.69%)
Nov 07, 2018 0.2124 0.2124 0.1869 0.1869 19,000 -0.05(-22.48%)
Nov 06, 2018 0.2411 0.2411 0.2411 0.2411 100 +0.00(+0.00%)
Oct 31, 2018 0.2411 0.2411 0.2411 0 +0.04(+20.55%)
Oct 26, 2018 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Oct 25, 2018 0.2200 0.2200 0.2125 0.2200 74,000 -0.01(-5.90%)
Oct 23, 2018 0.2338 0.2338 0.2338 0 -0.02(-6.44%)
Oct 16, 2018 0.2499 0.2499 0.2499 0 -0.01(-3.51%)
Oct 15, 2018 0.2399 0.2590 0.2399 0.2590 10,000 +0.01(+3.31%)
Oct 12, 2018 0.2507 0.2507 0.2507 0.2507 1,000 +0.00(+1.05%)
Oct 10, 2018 0.2481 0.2481 0.2481 0 -0.00(-0.80%)
Oct 09, 2018 0.2502 0.2502 0.2501 0.2501 3,500 -0.03(-10.68%)
Oct 05, 2018 0.2800 0.2800 0.2800 0 +0.01(+3.24%)
Oct 02, 2018 0.2712 0.2712 0.2712 0 +0.01(+5.24%)
Sep 27, 2018 0.2577 0.2577 0.2577 0 -0.01(-2.02%)
Sep 17, 2018 0.2630 0.2630 0.2630 0 +0.01(+1.94%)
Sep 13, 2018 0.2580 0.2580 0.2580 0 +0.03(+12.17%)
Sep 05, 2018 0.2300 0.2300 0.2300 0 -0.01(-5.00%)
Aug 31, 2018 0.2421 0.2421 0.2421 0 -0.04(-13.50%)
Aug 27, 2018 0.2799 0.2799 0.2799 0 +0.04(+17.16%)
Aug 10, 2018 0.2389 0.2389 0.2389 0 -0.01(-4.44%)
Aug 09, 2018 0.2556 0.2556 0.2500 0.2500 18,500 +0.02(+8.41%)
Aug 08, 2018 0.2306 0.2306 0.2306 0.2306 1,000 -0.02(-9.60%)
Aug 07, 2018 0.2500 0.2551 0.2500 0.2551 7,000 +0.06(+27.55%)
Aug 06, 2018 0.2200 0.2200 0.2000 0.2000 10,000 -0.07(-25.93%)
Aug 03, 2018 0.2700 0.2700 0.2700 0.2700 3,000 -0.02(-8.19%)
Jul 31, 2018 0.2941 0.2941 0.2941 0 +0.02(+7.26%)
Jul 26, 2018 0.2742 0.2742 0.2742 0 +0.00(+1.56%)
Jul 25, 2018 0.2700 0.2700 0.2700 0.2700 2,000 -0.02(-7.06%)
Jul 12, 2018 0.2905 0.2905 0.2905 0 +0.00(+0.14%)
Jul 11, 2018 0.2902 0.2902 0.2901 0.2901 5,000 +0.01(+1.79%)
Jul 10, 2018 0.2900 0.2901 0.2850 0.2850 10,000 -0.02(-5.66%)
Jul 09, 2018 0.3021 0.3021 0.3021 0.3021 2,000 +0.01(+3.28%)
Jul 05, 2018 0.2925 0.2925 0.2925 0 -0.02(-5.43%)
Jul 03, 2018 0.3093 0.3093 0.3093 0 +0.11(+54.65%)
Jul 02, 2018 0.2000 0.2000 0.2000 0.2000 35,300 -0.09(-30.26%)
Jun 29, 2018 0.2868 0.2868 0.2868 0.2868 8,000 -0.00(-1.10%)
Jun 28, 2018 0.2900 0.2900 0.2900 0.2900 1,000 -0.01(-3.05%)
Jun 25, 2018 0.2991 0.2991 0.2991 0 +0.01(+3.14%)
Jun 21, 2018 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Jun 15, 2018 0.3000 0.3000 0.3000 0 -0.01(-2.44%)
Jun 14, 2018 0.3075 0.3075 0.3075 0.3075 3,000 +0.00(+0.99%)
Jun 13, 2018 0.3088 0.3088 0.3017 0.3045 47,000 +0.01(+1.84%)
Jun 12, 2018 0.2950 0.2990 0.2950 0.2990 1,000 -0.01(-2.80%)
Jun 11, 2018 0.3010 0.3076 0.3010 0.3076 5,000 -0.01(-3.88%)
May 31, 2018 0.3200 0.3200 0.3200 0 +0.01(+3.43%)
May 25, 2018 0.3094 0.3094 0.3094 0 -0.01(-3.34%)
May 24, 2018 0.3360 0.3360 0.3194 0.3201 32,500 -0.09(-22.04%)
May 21, 2018 0.4106 0.4106 0.4106 0 +0.12(+41.39%)
May 16, 2018 0.2904 0.2904 0.2904 0 +0.00(+0.00%)
May 14, 2018 0.2904 0.2904 0.2904 0 +0.01(+2.98%)
May 11, 2018 0.2820 0.2820 0.2820 0.2820 160 -0.03(-8.83%)
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.