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 (%)
Jan 31, 2024 0.0465 10,000 +0.00(+3.33%)
Jan 30, 2024 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+9.22%)
Jan 29, 2024 0.0430 0.0460 0.0411 0.0412 112,500 -0.00(-4.63%)
Jan 23, 2024 0.0432 0 -0.00(-8.86%)
Jan 22, 2024 0.0460 0.0475 0.0458 0.0474 37,400 +0.00(+6.04%)
Jan 19, 2024 0.0445 0.0458 0.0411 0.0447 80,250 +0.00(+2.76%)
Jan 17, 2024 0.0435 0 -0.00(-1.36%)
Jan 16, 2024 0.0442 0.0442 0.0441 0.0441 56,586 -0.00(-1.34%)
Jan 12, 2024 0.0443 0.0447 0.0442 0.0447 14,823 -0.00(-5.10%)
Jan 11, 2024 0.0450 0.0477 0.0450 0.0471 53,500 +0.00(+4.67%)
Jan 10, 2024 0.0450 0.0450 0.0450 0.0450 15,000 -0.01(-10.00%)
Jan 09, 2024 0.0450 0.0500 0.0450 0.0500 45,000 +0.01(+12.87%)
Jan 08, 2024 0.0443 0.0450 0.0443 0.0443 30,000 -0.00(-1.56%)
Jan 05, 2024 0.0425 0.0450 0.0425 0.0450 38,000 +0.00(+12.50%)
Jan 04, 2024 0.0390 0.0400 0.0389 0.0400 200,000 +0.00(+0.00%)
Jan 03, 2024 0.0400 0.0400 0.0400 0.0400 60,000 +0.00(+0.00%)
Jan 02, 2024 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Dec 29, 2023 0.0385 0.0400 0.0337 0.0400 179,000 +0.00(+2.83%)
Dec 28, 2023 0.0372 0.0389 0.0372 0.0389 156,100 -0.00(-2.75%)
Dec 27, 2023 0.0420 0.0420 0.0371 0.0400 204,700 -0.00(-1.23%)
Dec 26, 2023 0.0410 0.0429 0.0405 0.0405 30,656 -0.00(-5.81%)
Dec 22, 2023 0.0430 0.0430 0.0430 0.0430 9,500 -0.00(-5.29%)
Dec 19, 2023 0.0454 0 +0.00(+9.93%)
Dec 18, 2023 0.0460 0.0476 0.0411 0.0413 207,760 -0.00(-8.43%)
Dec 15, 2023 0.0451 0.0451 0.0451 0.0451 2,000 +0.00(+3.92%)
Dec 11, 2023 0.0434 0 +0.00(+5.85%)
Dec 08, 2023 0.0476 0.0476 0.0410 0.0410 32,550 -0.01(-12.39%)
Dec 06, 2023 0.0468 0 +0.00(+6.61%)
Dec 05, 2023 0.0439 0.0439 0.0439 0.0439 49,000 -0.01(-12.20%)
Dec 04, 2023 0.0500 0.0500 0.0442 0.0500 20,000 -0.00(-1.96%)
Nov 24, 2023 0.0510 0 -0.00(-1.92%)
Nov 21, 2023 0.0520 0 +0.00(+1.76%)
Nov 17, 2023 0.0511 0 -0.00(-2.67%)
Nov 16, 2023 0.0525 0.0526 0.0525 0.0525 46,000 -0.01(-10.26%)
Nov 15, 2023 0.0585 0.0585 0.0585 0.0585 7,000 +0.00(+4.84%)
Nov 14, 2023 0.0558 0.0558 0.0558 0.0558 9,000 -0.00(-1.41%)
Nov 13, 2023 0.0600 0.0600 0.0520 0.0566 62,352 +0.00(+4.43%)
Nov 10, 2023 0.0600 0.0600 0.0522 0.0542 215,106 -0.01(-12.44%)
Nov 09, 2023 0.0653 0.0653 0.0575 0.0619 38,437 +0.00(+0.81%)
Nov 08, 2023 0.0575 0.0614 0.0575 0.0614 28,368 +0.01(+11.03%)
Nov 07, 2023 0.0521 0.0553 0.0521 0.0553 20,000 +0.00(+2.60%)
Nov 02, 2023 0.0539 0 -0.01(-8.64%)
Nov 01, 2023 0.0590 0.0652 0.0590 0.0590 134,517 -0.00(-4.99%)
Oct 31, 2023 0.0622 0.0626 0.0591 0.0621 37,500 -0.00(-3.57%)
Oct 30, 2023 0.0644 0.0644 0.0644 0.0644 25,000 -0.00(-2.13%)
Oct 27, 2023 0.0658 0.0658 0.0658 0.0658 600 +0.01(+9.30%)
Oct 26, 2023 0.0602 0.0650 0.0602 0.0602 45,000 -0.00(-4.44%)
Oct 25, 2023 0.0627 0.0700 0.0627 0.0630 43,600 -0.00(-3.08%)
Oct 24, 2023 0.0644 0.0650 0.0644 0.0650 13,700 -0.00(-5.39%)
Oct 23, 2023 0.0640 0.0700 0.0620 0.0687 65,000 +0.00(+4.41%)
Oct 20, 2023 0.0658 0.0658 0.0658 0.0658 40,571 +0.00(+4.78%)
Oct 19, 2023 0.0628 0.0628 0.0628 0.0628 300 -0.01(-7.37%)
Oct 18, 2023 0.0695 0.0695 0.0678 0.0678 15,436 -0.00(-0.15%)
Oct 17, 2023 0.0681 0.0681 0.0679 0.0679 45,000 -0.00(-3.00%)
Oct 13, 2023 0.0700 0 +0.00(+0.00%)
Oct 12, 2023 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+14.57%)
Oct 11, 2023 0.0648 0.0664 0.0611 0.0611 18,000 -0.00(-6.72%)
Oct 10, 2023 0.0678 0.0678 0.0655 0.0655 40,000 +0.00(+2.18%)
Oct 09, 2023 0.0671 0.0671 0.0641 0.0641 10,000 -0.00(-7.10%)
Oct 06, 2023 0.0690 0.0690 0.0690 0.0690 10,000 -0.00(-1.43%)
Oct 05, 2023 0.0700 0.0700 0.0700 0.0700 6,500 +0.01(+16.09%)
Oct 04, 2023 0.0603 0.0603 0.0603 0.0603 20,000 -0.01(-13.86%)
Oct 03, 2023 0.0695 0.0700 0.0695 0.0700 90,000 +0.00(+5.74%)
Oct 02, 2023 0.0651 0.0662 0.0650 0.0662 38,000 -0.00(-0.45%)
Sep 29, 2023 0.0676 0.0676 0.0651 0.0665 39,000 +0.01(+10.83%)
Sep 28, 2023 0.0600 0.0600 0.0600 0.0600 39,500 +0.00(+3.45%)
Sep 27, 2023 0.0557 0.0580 0.0552 0.0580 105,000 +0.00(+5.26%)
Sep 26, 2023 0.0540 0.0576 0.0540 0.0551 104,784 +0.00(+0.18%)
Sep 25, 2023 0.0725 0.0640 0.0550 0.0550 314,887 -0.02(-24.14%)
Sep 22, 2023 0.0742 0.0742 0.0725 0.0725 35,716 -0.00(-0.14%)
Sep 21, 2023 0.0751 0.0778 0.0691 0.0726 73,000 -0.00(-3.97%)
Sep 20, 2023 0.0792 0.0792 0.0701 0.0756 118,710 +0.00(+1.89%)
Sep 19, 2023 0.0750 0.0775 0.0671 0.0742 196,550 +0.01(+8.96%)
Sep 18, 2023 0.0700 0.0740 0.0670 0.0681 144,760 +0.00(+0.59%)
Sep 15, 2023 0.0702 0.0702 0.0677 0.0677 74,440 +0.00(+4.96%)
Sep 13, 2023 0.0645 10,000 -0.00(-6.52%)
Sep 12, 2023 0.0717 0.0717 0.0690 0.0690 80,035 +0.00(+0.29%)
Sep 11, 2023 0.0712 0.0712 0.0688 0.0688 43,500 -0.01(-15.06%)
Sep 08, 2023 0.0800 0.0810 0.0728 0.0810 113,950 +0.00(+1.25%)
Sep 07, 2023 0.0800 0.0850 0.0800 0.0800 39,650 +0.00(+0.00%)
Sep 06, 2023 0.0800 0.0800 0.0787 0.0800 33,143 +0.00(+0.00%)
Sep 05, 2023 0.0800 0.0805 0.0800 0.0800 60,000 +0.00(+0.00%)
Sep 01, 2023 0.0800 0.0800 0.0800 0.0800 25,629 +0.00(+0.00%)
Aug 31, 2023 0.0800 0.0800 0.0800 0.0800 25,200 +0.00(+0.00%)
Aug 30, 2023 0.0800 0.0800 0.0767 0.0800 60,213 +0.00(+0.00%)
Aug 29, 2023 0.0833 0.0846 0.0800 0.0800 94,019 -0.00(-5.55%)
Aug 28, 2023 0.0900 0.0926 0.0847 0.0847 93,000 -0.01(-5.89%)
Aug 25, 2023 0.0900 0.0900 0.0900 0.0900 11,613 -0.00(-4.46%)
Aug 24, 2023 0.0929 0.0942 0.0929 0.0942 12,754 +0.01(+7.05%)
Aug 23, 2023 0.0935 0.1000 0.0851 0.0880 205,350 -0.01(-12.00%)
Aug 22, 2023 0.0900 0.1000 0.0900 0.1000 3,150 -0.00(-2.44%)
Aug 21, 2023 0.0937 0.1025 0.0872 0.1025 93,967 +0.01(+13.89%)
Aug 17, 2023 0.0900 0 +0.00(+2.27%)
Aug 16, 2023 0.0789 0.0880 0.0775 0.0880 16,279 +0.01(+16.40%)
Aug 15, 2023 0.0850 0.0850 0.0756 0.0756 3,500 -0.01(-7.24%)
Aug 14, 2023 0.0889 0.0889 0.0789 0.0815 31,400 -0.00(-5.01%)
Aug 11, 2023 0.0890 0.0890 0.0792 0.0858 40,370 -0.00(-4.67%)
Aug 10, 2023 0.0857 0.0900 0.0820 0.0900 49,200 -0.00(-1.42%)
Aug 09, 2023 0.0847 0.0913 0.0838 0.0913 3,242 +0.01(+9.74%)
Aug 08, 2023 0.0910 0.0927 0.0755 0.0832 41,378 -0.00(-4.37%)
Aug 07, 2023 0.0900 0.0904 0.0870 0.0870 289,510 -0.01(-5.43%)
Aug 03, 2023 0.0920 0 -0.01(-10.24%)
Aug 02, 2023 0.1059 0.1110 0.1025 0.1025 39,500 -0.01(-7.66%)
Aug 01, 2023 0.1110 0.1110 0.1110 0.1110 9,000 +0.00(+3.26%)
Jul 28, 2023 0.1075 0 +0.00(+0.28%)
Jul 27, 2023 0.1050 0.1072 0.1050 0.1072 15,000 +0.00(+2.00%)
Jul 26, 2023 0.1180 0.1208 0.0967 0.1051 127,500 -0.00(-2.23%)
Jul 25, 2023 0.1086 0.1129 0.1043 0.1075 282,710 +0.00(+2.28%)
Jul 24, 2023 0.1000 0.1071 0.0951 0.1051 78,767 +0.01(+8.46%)
Jul 21, 2023 0.0886 0.1076 0.0852 0.0969 356,500 +0.01(+7.67%)
Jul 20, 2023 0.0909 0.0909 0.0900 0.0900 18,000 -0.00(-3.64%)
Jul 19, 2023 0.0934 0.0934 0.0934 0.0934 11,500 +0.00(+4.36%)
Jul 18, 2023 0.0934 0.0934 0.0895 0.0895 51,500 -0.00(-1.00%)
Jul 17, 2023 0.0934 0.0934 0.0901 0.0904 51,780 +0.01(+6.35%)
Jul 14, 2023 0.0896 0.0896 0.0834 0.0850 138,000 -0.00(-2.86%)
Jul 13, 2023 0.0870 0.0875 0.0870 0.0875 5,840 +0.00(+1.74%)
Jul 12, 2023 0.0875 0.0890 0.0825 0.0860 171,260 +0.00(+4.24%)
Jul 07, 2023 0.0825 0 -0.01(-7.51%)
Jul 06, 2023 0.0896 0.0896 0.0892 0.0892 20,000 +0.00(+1.02%)
Jul 05, 2023 0.0770 0.0883 0.0758 0.0883 38,305 +0.01(+12.48%)
Jun 30, 2023 0.0785 0 +0.00(+2.35%)
Jun 29, 2023 0.0780 0.0788 0.0748 0.0767 218,600 -0.00(-1.03%)
Jun 28, 2023 0.0794 0.0858 0.0775 0.0775 169,000 -0.01(-10.40%)
Jun 26, 2023 0.0865 0 +0.00(+3.84%)
Jun 21, 2023 0.0833 0 -0.00(-3.70%)
Jun 20, 2023 0.0820 0.0865 0.0701 0.0865 317,000 +0.00(+5.62%)
Jun 16, 2023 0.0700 0.0819 0.0700 0.0819 381,500 +0.01(+17.00%)
Jun 15, 2023 0.0700 0.0700 0.0700 0.0700 50,000 -0.02(-25.13%)
May 08, 2023 0.0923 0.0935 0.0875 0.0935 75,000 +0.00(+2.19%)
May 05, 2023 0.0961 0.0961 0.0860 0.0915 220,000 -0.00(-1.93%)
May 04, 2023 0.0900 0.0933 0.0884 0.0933 60,000 -0.00(-2.81%)
May 03, 2023 0.0931 0.0988 0.0880 0.0960 325,500 +0.00(+2.13%)
May 02, 2023 0.0970 0.0999 0.0928 0.0940 155,000 -0.00(-3.49%)
May 01, 2023 0.1004 0.1004 0.0949 0.0974 33,290 -0.00(-0.41%)
Apr 28, 2023 0.1002 0.1075 0.0949 0.0978 278,499 -0.00(-4.59%)
Apr 27, 2023 0.0930 0.1025 0.0926 0.1025 275,334 +0.01(+6.77%)
Apr 26, 2023 0.0880 0.0988 0.0880 0.0960 325,000 -0.00(-3.03%)
Apr 25, 2023 0.0925 0.0990 0.0925 0.0990 10,500 +0.01(+7.61%)
Apr 24, 2023 0.1000 0.1002 0.0920 0.0920 23,579 -0.00(-0.54%)
Apr 21, 2023 0.0975 0.0975 0.0925 0.0925 60,001 -0.01(-6.38%)
Apr 20, 2023 0.0988 0.1025 0.0988 0.0988 50,500 +0.00(+3.78%)
Apr 19, 2023 0.0983 0.0983 0.0952 0.0952 30,000 -0.01(-7.30%)
Apr 18, 2023 0.1027 0.1027 0.1027 0.1027 40,000 +0.01(+14.11%)
Apr 17, 2023 0.0960 0.1070 0.0900 0.0900 397,083 -0.02(-15.89%)
Apr 14, 2023 0.1070 0.1070 0.1070 0.1070 10,000 +0.01(+6.05%)
Apr 13, 2023 0.1005 0.1009 0.0980 0.1009 65,000 +0.00(+0.90%)
Apr 12, 2023 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-1.77%)
Apr 11, 2023 0.0965 0.1018 0.0900 0.1018 196,617 +0.00(+4.41%)
Apr 10, 2023 0.0975 0.0975 0.0975 0.0975 12,000 -0.00(-2.50%)
Apr 06, 2023 0.0963 0.1000 0.0912 0.1000 75,500 -0.00(-1.48%)
Apr 05, 2023 0.1015 0.1015 0.1015 0.1015 6,500 +0.00(+4.10%)
Apr 04, 2023 0.0990 0.1001 0.0975 0.0975 66,900 +0.00(+1.88%)
Apr 03, 2023 0.0970 0.0990 0.0957 0.0957 15,500 -0.00(-1.34%)
Mar 31, 2023 0.0998 0.1015 0.0970 0.0970 42,600 -0.00(-4.34%)
Mar 30, 2023 0.0981 0.1015 0.0981 0.1014 50,500 +0.00(+3.26%)
Mar 29, 2023 0.1165 0.1165 0.0962 0.0982 238,100 -0.00(-4.38%)
Mar 28, 2023 0.1052 0.1065 0.0970 0.1027 310,100 +0.00(+0.20%)
Mar 27, 2023 0.1081 0.1081 0.1025 0.1025 85,000 -0.01(-4.92%)
Mar 24, 2023 0.1100 0.1130 0.1026 0.1078 144,510 -0.00(-2.00%)
Mar 23, 2023 0.1150 0.1172 0.1070 0.1100 67,000 -0.01(-6.70%)
Mar 22, 2023 0.1130 0.1200 0.1044 0.1179 190,760 +0.01(+7.18%)
Mar 21, 2023 0.1100 0.1116 0.1041 0.1100 67,000 -0.00(-0.81%)
Mar 20, 2023 0.1125 0.1125 0.0975 0.1109 190,500 -0.01(-7.97%)
Mar 15, 2023 0.1205 0 -0.00(-1.15%)
Mar 14, 2023 0.1200 0.1219 0.1200 0.1219 2,500 +0.00(+2.87%)
Mar 13, 2023 0.1185 0.1185 0.1185 0.1185 10,000 +0.01(+5.71%)
Mar 10, 2023 0.1160 0.1160 0.1100 0.1121 30,500 -0.00(-2.44%)
Mar 09, 2023 0.1150 0.1150 0.1149 0.1149 11,510 -0.01(-5.04%)
Mar 08, 2023 0.1150 0.1219 0.1052 0.1210 154,000 +0.00(+3.86%)
Mar 07, 2023 0.1105 0.1183 0.1105 0.1165 41,000 +0.00(+2.01%)
Mar 06, 2023 0.1112 0.1142 0.1070 0.1142 60,000 +0.01(+7.94%)
Mar 03, 2023 0.1140 0.1145 0.1058 0.1058 95,575 -0.01(-6.37%)
Mar 02, 2023 0.1250 0.1250 0.1127 0.1130 150,500 -0.01(-5.83%)
Mar 01, 2023 0.1249 0.1255 0.1139 0.1200 144,100 -0.00(-0.25%)
Feb 28, 2023 0.1586 0.1586 0.1183 0.1203 511,445 -0.03(-18.16%)
Feb 27, 2023 0.1400 0.1540 0.1400 0.1470 65,300 +0.01(+9.70%)
Feb 24, 2023 0.1390 0.1400 0.1340 0.1340 60,000 -0.01(-4.01%)
Feb 23, 2023 0.1376 0.1400 0.1371 0.1396 49,190 -0.00(-0.29%)
Feb 22, 2023 0.1400 0.1400 0.1400 0.1400 4,000 +0.01(+3.78%)
Feb 21, 2023 0.1208 0.1408 0.1208 0.1349 37,410 +0.01(+10.57%)
Feb 17, 2023 0.1265 0.1271 0.1175 0.1220 136,040 -0.00(-1.61%)
Feb 16, 2023 0.1195 0.1250 0.1165 0.1240 53,750 +0.00(+0.00%)
Feb 15, 2023 0.1240 0.1240 0.1240 0.1240 8,000 -0.00(-0.88%)
Feb 14, 2023 0.1238 0.1251 0.1200 0.1251 42,000 +0.01(+6.02%)
Feb 13, 2023 0.1283 0.1283 0.1148 0.1180 113,736 -0.01(-9.23%)
Feb 10, 2023 0.1290 0.1300 0.1290 0.1300 18,000 +0.01(+4.00%)
Feb 09, 2023 0.1239 0.1250 0.1239 0.1250 25,000 +0.00(+0.73%)
Feb 08, 2023 0.1250 0.1286 0.1209 0.1241 30,000 -0.00(-1.74%)
Feb 07, 2023 0.1263 0.1263 0.1263 0.1263 20,000 +0.00(+0.88%)
Feb 06, 2023 0.1252 0.1252 0.1252 0.1252 400 -0.01(-5.51%)
Feb 03, 2023 0.1325 0.1325 0.1325 0.1325 250 +0.00(+3.35%)
Feb 02, 2023 0.1354 0.1354 0.1227 0.1282 334,602 -0.00(-3.46%)
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.