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

Diamcor Mining Inc (TSV: DMI )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 24, 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 29, 2016 1.100 1.100 1.040 1.100 54,950 +0.02(+1.85%)
Apr 28, 2016 1.080 1.100 1.070 1.080 9,134 -0.01(-0.92%)
Apr 27, 2016 1.080 1.090 1.070 1.090 5,555 +0.02(+1.87%)
Apr 26, 2016 1.090 1.090 1.070 1.070 10,500 -0.03(-2.73%)
Apr 25, 2016 1.100 1.100 1.090 1.100 2,600 +0.00(+0.00%)
Apr 22, 2016 1.100 1.100 1.100 1.100 11,800 +0.00(+0.00%)
Apr 21, 2016 1.120 1.120 1.070 1.100 13,110 -0.02(-1.79%)
Apr 20, 2016 1.100 1.160 1.100 1.120 10,900 +0.02(+1.82%)
Apr 19, 2016 1.020 1.100 1.020 1.100 24,958 +0.09(+8.91%)
Apr 18, 2016 1.020 1.020 0.9200 1.010 73,000 +0.00(+0.00%)
Apr 14, 2016 1.010 1.010 1.010 0 +0.00(+0.00%)
Apr 13, 2016 1.000 1.010 0.9900 1.010 12,496 +0.01(+1.00%)
Apr 12, 2016 1.030 1.030 0.9900 1.000 28,100 -0.03(-2.91%)
Apr 11, 2016 0.9100 1.030 0.9100 1.030 35,400 +0.11(+11.96%)
Apr 06, 2016 0.9200 0.9200 0.9200 0 +0.03(+3.37%)
Apr 05, 2016 0.8900 0.8900 0.8900 0.8900 1,000 -0.01(-1.11%)
Apr 01, 2016 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Mar 31, 2016 0.8600 0.9100 0.8500 0.9100 34,920 +0.04(+4.60%)
Mar 30, 2016 0.8700 0.8700 0.8700 0.8700 1,250 +0.05(+6.10%)
Mar 29, 2016 0.8500 0.8500 0.8200 0.8200 13,900 -0.03(-3.53%)
Mar 28, 2016 0.8700 0.8700 0.8200 0.8500 9,500 +0.00(+0.00%)
Mar 23, 2016 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
Mar 22, 2016 0.8800 0.8800 0.8600 0.8600 1,500 -0.02(-2.27%)
Mar 18, 2016 0.8800 0.8800 0.8800 0 +0.01(+1.15%)
Mar 17, 2016 0.8700 0.8700 0.8600 0.8700 11,200 +0.01(+1.16%)
Mar 16, 2016 0.8600 0.8600 0.8400 0.8600 41,500 +0.00(+0.00%)
Mar 15, 2016 0.8400 0.8600 0.8000 0.8600 185,792 +0.01(+1.18%)
Mar 11, 2016 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
Mar 09, 2016 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Mar 08, 2016 0.8900 0.8900 0.8800 0.8800 2,000 -0.02(-2.22%)
Mar 03, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 01, 2016 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Feb 29, 2016 0.9000 0.9300 0.9000 0.9100 103,500 +0.00(+0.00%)
Feb 26, 2016 0.9000 0.9100 0.9000 0.9100 75,000 +0.03(+3.41%)
Feb 24, 2016 0.8800 0.8800 0.8800 30 +0.06(+7.32%)
Feb 22, 2016 0.8200 0.8200 0.8200 0 -0.10(-10.87%)
Feb 17, 2016 0.9200 0.9200 0.9200 0 +0.04(+4.55%)
Feb 12, 2016 0.8800 0.8800 0.8800 0 +0.01(+1.15%)
Feb 10, 2016 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Feb 09, 2016 0.8800 0.8800 0.8700 0.8700 1,000 -0.02(-2.25%)
Feb 08, 2016 0.9200 0.9200 0.8700 0.8900 12,600 -0.03(-3.26%)
Feb 05, 2016 0.9700 0.9700 0.9000 0.9200 9,900 -0.06(-6.12%)
Feb 01, 2016 0.9800 0.9800 0.9800 0 -0.02(-2.00%)
Jan 29, 2016 0.8500 1.000 0.8500 1.000 147,300 +0.20(+25.00%)
Jan 28, 2016 0.7800 0.8600 0.7500 0.8000 104,900 +0.06(+8.11%)
Jan 27, 2016 0.7700 0.7700 0.7400 0.7400 2,000 -0.04(-5.13%)
Jan 26, 2016 0.7800 0.7800 0.7800 0.7800 2,000 +0.00(+0.00%)
Jan 25, 2016 0.7500 0.8000 0.7500 0.7800 18,500 +0.03(+4.00%)
Jan 22, 2016 0.7500 0.7500 0.7500 0.7500 3,300 +0.00(+0.00%)
Jan 21, 2016 0.7500 0.7500 0.7500 0.7500 3,500 +0.00(+0.00%)
Jan 20, 2016 0.8000 0.8000 0.7200 0.7500 17,750 -0.05(-6.25%)
Jan 19, 2016 0.8300 0.8400 0.8000 0.8000 2,700 -0.07(-8.05%)
Jan 14, 2016 0.8700 0.8700 0.8700 0 +0.07(+8.75%)
Jan 13, 2016 0.8300 0.8300 0.8000 0.8000 10,000 +0.00(+0.00%)
Jan 08, 2016 0.8000 0.8000 0.8000 0 -0.05(-5.88%)
Jan 07, 2016 0.8400 0.8500 0.8200 0.8500 28,320 +0.01(+1.19%)
Jan 06, 2016 0.8500 0.8500 0.8400 0.8400 1,600 -0.01(-1.18%)
Jan 05, 2016 0.8800 0.9000 0.8500 0.8500 11,000 -0.03(-3.41%)
Jan 04, 2016 0.8800 0.8800 0.8500 0.8800 8,500 -0.06(-6.38%)
Dec 31, 2015 0.9400 0.9400 0.9400 0 +0.14(+17.50%)
Dec 30, 2015 0.8000 0.8000 0.8000 0.8000 1,500 -0.01(-1.23%)
Dec 29, 2015 0.8300 0.8300 0.7500 0.8100 18,450 +0.01(+1.25%)
Dec 24, 2015 0.8000 0.8000 0.8000 0 +0.03(+3.90%)
Dec 23, 2015 0.7700 0.7700 0.7700 0.7700 800 +0.03(+4.05%)
Dec 22, 2015 0.7100 0.7500 0.6500 0.7400 38,565 +0.06(+8.82%)
Dec 21, 2015 0.8000 0.8000 0.6800 0.6800 75,400 -0.12(-15.00%)
Dec 18, 2015 0.7800 0.8000 0.7700 0.8000 3,500 +0.00(+0.00%)
Dec 17, 2015 0.8000 0.8000 0.7700 0.8000 18,700 -0.05(-5.88%)
Dec 15, 2015 0.8500 0.8500 0.8500 0 +0.03(+3.66%)
Dec 11, 2015 0.8200 0.8200 0.8200 0 -0.04(-4.65%)
Dec 10, 2015 0.8300 0.8600 0.7500 0.8600 7,568 +0.06(+7.50%)
Dec 09, 2015 0.8100 0.8100 0.8000 0.8000 61,560 -0.01(-1.23%)
Dec 08, 2015 0.8300 0.8300 0.7500 0.8100 9,000 +0.06(+8.00%)
Dec 07, 2015 0.9000 0.9000 0.7500 0.7500 28,690 -0.15(-16.67%)
Dec 04, 2015 0.9400 0.9400 0.8900 0.9000 17,500 -0.05(-5.26%)
Dec 03, 2015 0.9400 0.9500 0.8900 0.9500 23,700 +0.00(+0.00%)
Dec 02, 2015 0.9700 0.9700 0.9500 0.9500 15,500 -0.03(-3.06%)
Dec 01, 2015 0.9600 0.9900 0.9500 0.9800 10,570 +0.02(+2.08%)
Nov 30, 2015 0.9600 0.9600 0.9400 0.9600 3,500 +0.02(+2.13%)
Nov 26, 2015 0.9400 0.9400 0.9400 220 +0.00(+0.00%)
Nov 25, 2015 0.9400 0.9400 0.9200 0.9400 4,000 +0.02(+2.17%)
Nov 24, 2015 0.9600 0.9600 0.9000 0.9200 20,400 -0.03(-3.16%)
Nov 23, 2015 0.9500 0.9500 0.9500 0.9500 500 +0.00(+0.00%)
Nov 20, 2015 0.9900 0.9900 0.9300 0.9500 12,200 +0.00(+0.00%)
Nov 19, 2015 1.020 1.020 0.9100 0.9500 32,500 -0.05(-5.00%)
Nov 18, 2015 1.020 1.020 0.9500 1.000 12,768 +0.01(+1.01%)
Nov 17, 2015 1.020 1.020 0.9900 0.9900 12,200 -0.01(-1.00%)
Nov 16, 2015 1.020 1.020 0.9300 1.000 9,484 +0.01(+1.01%)
Nov 13, 2015 1.020 1.020 0.9700 0.9900 10,900 -0.01(-1.00%)
Nov 12, 2015 1.020 1.020 0.9500 1.000 0 -0.04(-3.85%)
Nov 11, 2015 1.040 1.040 0.9900 1.040 7,801 +0.02(+1.96%)
Nov 10, 2015 1.050 1.080 0.9900 1.020 9,214 -0.02(-1.92%)
Nov 09, 2015 1.040 1.040 1.040 1.040 5,500 -0.01(-0.95%)
Nov 06, 2015 1.050 1.050 1.050 1.050 700 +0.07(+7.14%)
Nov 05, 2015 1.000 1.000 0.9000 0.9800 11,000 +0.08(+8.89%)
Nov 04, 2015 1.000 1.000 0.9000 0.9000 27,100 -0.10(-10.00%)
Nov 03, 2015 1.010 1.010 0.9600 1.000 12,300 -0.01(-0.99%)
Nov 02, 2015 1.050 1.050 1.010 1.010 14,200 -0.04(-3.81%)
Oct 30, 2015 1.040 1.050 1.000 1.050 43,100 +0.06(+6.06%)
Oct 28, 2015 0.9900 0.9900 0.9900 0 +0.01(+1.02%)
Oct 27, 2015 0.9900 0.9900 0.9600 0.9800 10,000 -0.02(-2.00%)
Oct 26, 2015 1.000 1.000 1.000 1.000 2,000 +0.06(+6.38%)
Oct 23, 2015 1.010 1.010 0.9400 0.9400 12,900 -0.03(-3.09%)
Oct 21, 2015 0.9700 0.9700 0.9700 0 -0.03(-3.00%)
Oct 20, 2015 1.020 1.020 0.9600 1.000 9,765 +0.00(+0.00%)
Oct 16, 2015 1.000 1.000 1.000 0 +0.03(+3.09%)
Oct 15, 2015 0.9700 0.9700 0.9700 0.9700 5,100 -0.04(-3.96%)
Oct 14, 2015 1.020 1.040 1.010 1.010 4,000 +0.01(+1.00%)
Oct 13, 2015 1.000 1.050 1.000 1.000 9,700 +0.03(+3.09%)
Oct 09, 2015 0.9700 0.9700 0.9700 0 +0.03(+3.19%)
Oct 08, 2015 0.9400 0.9700 0.9400 0.9400 16,000 +0.06(+6.82%)
Oct 07, 2015 0.9000 0.9000 0.8800 0.8800 34,720 -0.02(-2.22%)
Oct 06, 2015 0.9500 0.9500 0.9000 0.9000 7,100 +0.00(+0.00%)
Oct 05, 2015 0.9000 0.9000 0.9000 0.9000 10,800 +0.00(+0.00%)
Oct 02, 2015 0.9000 0.9000 0.8800 0.9000 89,000 +0.02(+2.27%)
Oct 01, 2015 0.9000 0.9000 0.8800 0.8800 2,000 -0.02(-2.22%)
Sep 30, 2015 0.9400 0.9400 0.8000 0.9000 272,499 -0.04(-4.26%)
Sep 29, 2015 0.9400 0.9400 0.9400 0.9400 1,500 +0.00(+0.00%)
Sep 28, 2015 0.9400 0.9400 0.9400 0.9400 2,500 -0.01(-1.05%)
Sep 25, 2015 0.9700 0.9700 0.9300 0.9500 26,825 +0.05(+5.56%)
Sep 24, 2015 0.9500 0.9500 0.9000 0.9000 2,500 -0.07(-7.22%)
Sep 23, 2015 1.000 1.000 0.9700 0.9700 8,925 +0.00(+0.00%)
Sep 22, 2015 1.050 1.050 0.9700 0.9700 7,650 -0.03(-3.00%)
Sep 18, 2015 1.000 1.000 1.000 75 -0.02(-1.96%)
Sep 17, 2015 1.020 1.020 1.020 1.020 500 +0.00(+0.00%)
Sep 16, 2015 1.020 1.020 1.020 1.020 500 +0.02(+2.00%)
Sep 15, 2015 1.000 1.000 1.000 1.000 5,200 +0.00(+0.00%)
Sep 14, 2015 1.000 1.010 1.000 1.000 7,500 -0.02(-1.96%)
Sep 11, 2015 1.020 1.020 1.020 1.020 500 -0.03(-2.86%)
Sep 09, 2015 1.050 1.050 1.050 0 +0.08(+8.25%)
Sep 08, 2015 1.000 1.000 0.9700 0.9700 1,000 -0.03(-3.00%)
Sep 04, 2015 1.000 1.000 1.000 0 +0.00(+0.00%)
Sep 03, 2015 1.030 1.030 1.000 1.000 16,700 -0.02(-1.96%)
Sep 02, 2015 1.050 1.050 1.020 1.020 1,150 -0.03(-2.86%)
Sep 01, 2015 1.120 1.120 1.050 1.050 900 +0.00(+0.00%)
Aug 31, 2015 1.040 1.050 1.000 1.050 47,000 +0.02(+1.94%)
Aug 28, 2015 1.030 1.030 1.030 1.030 500 +0.00(+0.00%)
Aug 27, 2015 1.030 1.030 1.030 1.030 500 +0.06(+6.19%)
Aug 26, 2015 1.040 0.9700 0.9700 2,800 -0.07(-6.73%)
Aug 24, 2015 1.040 1.040 1.040 0 +0.00(+0.00%)
Aug 21, 2015 1.040 1.040 1.040 1.040 400 +0.00(+0.00%)
Aug 19, 2015 1.040 1.040 1.040 0 +0.00(+0.00%)
Aug 18, 2015 1.040 1.040 1.040 1.040 1,700 +0.00(+0.00%)
Aug 17, 2015 1.100 1.100 1.040 1.040 6,000 -0.07(-6.31%)
Aug 14, 2015 1.110 1.110 1.110 1.110 400 +0.01(+0.91%)
Aug 13, 2015 1.120 1.120 1.100 1.100 1,010 +0.00(+0.00%)
Aug 12, 2015 1.120 1.140 1.080 1.100 3,200 -0.02(-1.79%)
Aug 11, 2015 1.120 1.120 1.120 1.120 500 -0.01(-0.88%)
Aug 10, 2015 1.130 1.130 1.130 1.130 300 +0.01(+0.89%)
Aug 07, 2015 1.120 1.120 1.120 1.120 540 +0.02(+1.82%)
Aug 06, 2015 1.100 1.100 1.050 1.100 12,700 -0.06(-5.17%)
Aug 04, 2015 1.160 1.160 1.160 0 +0.01(+0.87%)
Jul 31, 2015 1.150 1.150 1.150 0 -0.01(-0.86%)
Jul 30, 2015 1.130 1.200 1.130 1.160 38,100 +0.05(+4.50%)
Jul 29, 2015 1.100 1.130 1.100 1.110 35,800 +0.01(+0.91%)
Jul 28, 2015 1.020 1.100 0.9700 1.100 22,000 +0.08(+7.84%)
Jul 27, 2015 1.050 1.050 0.9600 1.020 23,800 -0.01(-0.97%)
Jul 24, 2015 1.090 1.090 1.030 1.030 7,800 -0.07(-6.36%)
Jul 23, 2015 1.130 1.130 1.060 1.100 7,200 +0.01(+0.92%)
Jul 22, 2015 1.130 1.130 1.090 1.090 2,133 -0.01(-0.91%)
Jul 21, 2015 1.100 1.100 1.090 1.100 13,800 +0.05(+4.76%)
Jul 20, 2015 1.050 1.050 1.050 1.050 500 +0.00(+0.00%)
Jul 16, 2015 1.050 1.050 1.050 0 +0.01(+0.96%)
Jul 15, 2015 1.060 1.060 1.040 1.040 1,107 -0.04(-3.70%)
Jul 14, 2015 1.100 1.100 1.050 1.080 56,300 +0.02(+1.89%)
Jul 13, 2015 1.060 1.100 1.060 1.060 12,597 +0.02(+1.92%)
Jul 10, 2015 1.120 1.140 1.040 1.040 14,006 -0.06(-5.45%)
Jul 09, 2015 1.250 1.250 1.100 1.100 6,000 -0.15(-12.00%)
Jul 08, 2015 1.250 1.280 1.250 1.250 1,600 +0.03(+2.46%)
Jul 06, 2015 1.220 1.220 1.220 0 -0.02(-1.61%)
Jul 03, 2015 1.300 1.300 1.200 1.240 4,726 -0.06(-4.62%)
Jul 02, 2015 1.350 1.350 1.300 1.300 1,000 -0.08(-5.80%)
Jun 30, 2015 1.380 1.380 1.380 0 +0.18(+15.00%)
Jun 29, 2015 1.350 1.350 1.200 1.200 3,000 -0.08(-6.25%)
Jun 26, 2015 1.380 1.380 1.280 1.280 2,300 -0.08(-5.88%)
Jun 25, 2015 1.350 1.360 1.280 1.360 10,257 +0.07(+5.43%)
Jun 24, 2015 1.350 1.350 1.290 1.290 5,400 -0.09(-6.52%)
Jun 23, 2015 1.380 1.380 1.310 1.380 8,000 +0.00(+0.00%)
Jun 22, 2015 1.380 1.380 1.380 1.380 300 +0.00(+0.00%)
Jun 19, 2015 1.380 1.380 1.380 1.380 1,300 +0.00(+0.00%)
Jun 18, 2015 1.380 1.380 1.380 1.380 300 +0.00(+0.00%)
Jun 17, 2015 1.380 1.380 1.380 1.380 500 +0.07(+5.34%)
Jun 15, 2015 1.310 1.310 1.310 0 +0.00(+0.00%)
Jun 12, 2015 1.370 1.370 1.310 1.310 4,000 -0.06(-4.38%)
Jun 11, 2015 1.400 1.400 1.370 1.370 700 -0.03(-2.14%)
Jun 10, 2015 1.400 1.400 1.400 1.400 800 +0.00(+0.00%)
Jun 09, 2015 1.400 1.400 1.400 1.400 4,200 +0.00(+0.00%)
Jun 08, 2015 1.350 1.400 1.350 1.400 2,350 +0.05(+3.70%)
Jun 04, 2015 1.350 1.350 1.350 0 -0.10(-6.90%)
Jun 03, 2015 1.450 1.450 1.450 1.450 12,798 +0.00(+0.00%)
Jun 02, 2015 1.430 1.450 1.430 1.450 3,500 +0.02(+1.40%)
Jun 01, 2015 1.430 1.430 1.360 1.430 17,900 -0.02(-1.38%)
May 29, 2015 1.330 1.450 1.330 1.450 37,275 +0.13(+9.85%)
May 28, 2015 1.250 1.360 1.250 1.320 17,885 +0.09(+7.32%)
May 27, 2015 1.230 1.250 1.220 1.230 8,466 +0.01(+0.82%)
May 26, 2015 1.230 1.230 1.200 1.220 8,100 +0.00(+0.00%)
May 25, 2015 1.230 1.230 1.180 1.220 11,800 -0.01(-0.81%)
May 22, 2015 1.230 1.240 1.220 1.230 1,300 +0.01(+0.82%)
May 21, 2015 1.220 1.220 1.150 1.220 1,300 +0.02(+1.67%)
May 20, 2015 1.200 1.200 1.160 1.200 3,426 +0.00(+0.00%)
May 19, 2015 1.220 1.220 1.200 1.200 3,000 +0.02(+1.69%)
May 15, 2015 1.180 1.180 1.180 0 -0.02(-1.67%)
May 14, 2015 1.230 1.230 1.200 1.200 15,000 -0.05(-4.00%)
May 13, 2015 1.250 1.250 1.250 1.250 200 +0.00(+0.00%)
May 12, 2015 1.230 1.250 1.230 1.250 6,300 +0.04(+3.31%)
May 11, 2015 1.220 1.220 1.200 1.210 3,200 -0.01(-0.82%)
May 08, 2015 1.310 1.310 1.210 1.220 14,400 -0.07(-5.43%)
May 07, 2015 1.290 1.300 1.260 1.290 2,165 -0.01(-0.77%)
May 06, 2015 1.300 1.300 1.300 1.300 2,020 -0.02(-1.52%)
May 05, 2015 1.320 1.320 1.320 1.320 5,000 +0.02(+1.54%)
May 04, 2015 1.300 1.300 1.300 1.300 5,000 +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.