Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diamcor Mining Inc (OP: DMIFF )

0.0325 UNCHANGED
Streaming Delayed Price Updated: 2:47 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 25, 2016 0.8540 0.8540 0.8540 0 -0.01(-0.70%)
Apr 22, 2016 0.8600 0.8600 0.8600 0.8600 1,100 -0.03(-2.82%)
Apr 21, 2016 0.8850 0.8850 0.8850 0.8850 1,310 -0.01(-0.90%)
Apr 20, 2016 0.8930 0.8930 0.8930 0.8930 1,000 +0.19(+26.24%)
Apr 18, 2016 0.7074 0.7074 0.7074 44 -0.04(-5.68%)
Apr 14, 2016 0.7500 0.7500 0.7500 0 -0.04(-5.42%)
Apr 13, 2016 0.7930 0.7930 0.7930 0.7930 2,200 +0.03(+3.26%)
Apr 12, 2016 0.7774 0.7850 0.7680 0.7680 2,600 +0.01(+1.80%)
Apr 11, 2016 0.7009 0.7544 0.7009 0.7544 15,500 +0.06(+9.33%)
Apr 08, 2016 0.6900 0.6900 0.6900 0.6900 350 +0.03(+4.55%)
Mar 31, 2016 0.6600 0.6600 0.6600 0 +0.04(+6.37%)
Mar 28, 2016 0.6205 0.6205 0.6205 0 -0.04(-5.98%)
Mar 22, 2016 0.6600 0.6600 0.6600 0 -0.04(-5.90%)
Mar 18, 2016 0.7014 0.7014 0.7014 0 +0.05(+7.91%)
Mar 17, 2016 0.6500 0.6500 0.6500 0.6500 14,700 -0.01(-1.44%)
Mar 16, 2016 0.6455 0.6595 0.6332 0.6595 40,500 +0.01(+1.68%)
Mar 15, 2016 0.6486 0.6486 0.6486 0.6486 10,000 -0.00(-0.22%)
Mar 10, 2016 0.6500 0.6500 0.6500 0 -0.02(-3.43%)
Mar 04, 2016 0.6731 0.6731 0.6731 0 +0.02(+3.28%)
Feb 29, 2016 0.6517 0.6517 0.6517 0 +0.01(+0.90%)
Feb 24, 2016 0.6459 0.6459 0.6459 0 +0.00(+0.14%)
Feb 22, 2016 0.6450 0.6450 0.6450 0 -0.00(-0.25%)
Feb 05, 2016 0.6466 0.6466 0.6466 0 -0.05(-7.63%)
Feb 01, 2016 0.7000 0.7000 0.7000 0 -0.00(-0.54%)
Jan 29, 2016 0.6100 0.7137 0.6100 0.7038 71,600 +0.12(+21.05%)
Jan 28, 2016 0.5548 0.5814 0.5438 0.5814 12,100 +0.04(+6.48%)
Jan 22, 2016 0.5460 0.5460 0.5460 0 -0.06(-10.17%)
Jan 14, 2016 0.6078 0.6078 0.6078 86 +0.03(+5.32%)
Jan 13, 2016 0.5771 0.5771 0.5771 0.5771 7,000 -0.02(-3.33%)
Jan 08, 2016 0.5970 0.5970 0.5970 0 +0.02(+3.54%)
Jan 07, 2016 0.5909 0.5909 0.5766 0.5766 1,000 -0.07(-10.87%)
Jan 05, 2016 0.6469 0.6469 0.6469 0 +0.03(+4.34%)
Jan 04, 2016 0.6200 0.6200 0.6000 0.6200 8,000 -0.04(-5.99%)
Dec 31, 2015 0.6595 0.6595 0.6595 0 +0.09(+15.70%)
Dec 30, 2015 0.5700 0.5700 0.5700 0.5700 12,200 -0.01(-1.67%)
Dec 29, 2015 0.5492 0.5797 0.5300 0.5797 9,800 +0.03(+6.17%)
Dec 28, 2015 0.5650 0.5650 0.5460 0.5460 4,000 -0.02(-3.19%)
Dec 24, 2015 0.5640 0.5640 0.5640 0 -0.00(-0.04%)
Dec 23, 2015 0.5509 0.5642 0.5509 0.5642 6,800 +0.02(+4.48%)
Dec 22, 2015 0.5112 0.5754 0.4629 0.5400 29,410 +0.05(+9.98%)
Dec 21, 2015 0.5543 0.5543 0.4849 0.4910 18,000 -0.06(-11.53%)
Dec 18, 2015 0.5559 0.5559 0.5550 0.5550 2,000 -0.01(-2.53%)
Dec 17, 2015 0.5660 0.5741 0.5547 0.5694 8,500 -0.09(-13.09%)
Dec 14, 2015 0.6552 0.6552 0.6552 0 +0.09(+16.47%)
Dec 11, 2015 0.6180 0.6180 0.5625 0.5625 107,500 -0.10(-15.45%)
Dec 10, 2015 0.6144 0.6653 0.5950 0.6653 4,300 +0.07(+12.00%)
Dec 09, 2015 0.5906 0.5940 0.5906 0.5940 94,500 -0.00(-0.75%)
Dec 08, 2015 0.6219 0.6219 0.5520 0.5985 4,300 +0.02(+3.33%)
Dec 07, 2015 0.6480 0.6480 0.5792 0.5792 7,190 -0.13(-18.18%)
Dec 04, 2015 0.7051 0.7079 0.6790 0.7079 4,600 +0.00(+0.27%)
Dec 03, 2015 0.6980 0.7060 0.6790 0.7060 6,500 -0.02(-2.22%)
Dec 01, 2015 0.7220 0.7220 0.7220 0 +0.01(+1.12%)
Nov 30, 2015 0.7140 0.7140 0.7140 0.7140 500 +0.02(+2.90%)
Nov 25, 2015 0.6939 0.6939 0.6939 0 +0.00(+0.27%)
Nov 24, 2015 0.6920 0.6920 0.6920 0.6920 500 -0.04(-6.05%)
Nov 20, 2015 0.7250 0.7366 0.7110 0.7366 4,500 +0.02(+3.48%)
Nov 19, 2015 0.7118 0.7118 0.7118 0.7118 200 -0.04(-4.93%)
Nov 17, 2015 0.7487 0.7487 0.7487 0 +0.01(+0.75%)
Nov 16, 2015 0.7431 0.7431 0.7431 0.7431 2,000 -0.00(-0.12%)
Nov 13, 2015 0.7696 0.7696 0.7440 0.7440 5,900 -0.04(-5.51%)
Nov 11, 2015 0.7874 0.7874 0.7874 0 +0.02(+3.20%)
Nov 10, 2015 0.7630 0.7630 0.7630 0.7630 1,101 -0.03(-3.27%)
Nov 09, 2015 0.7900 0.7900 0.7888 0.7888 8,600 -0.01(-0.78%)
Nov 06, 2015 0.7950 0.7950 0.7950 0.7950 100 +0.05(+6.44%)
Nov 05, 2015 0.7110 0.7469 0.7110 0.7469 3,000 -0.01(-1.72%)
Nov 04, 2015 0.7600 0.7600 0.7130 0.7600 13,201 -0.01(-1.91%)
Nov 03, 2015 0.7800 0.7800 0.7748 0.7748 5,000 -0.00(-0.15%)
Nov 02, 2015 0.7760 0.7760 0.7760 0.7760 10,000 -0.03(-3.31%)
Oct 30, 2015 0.7922 0.8026 0.7922 0.8026 5,600 +0.03(+3.57%)
Oct 28, 2015 0.7749 0.7749 0.7749 0 +0.02(+2.77%)
Oct 26, 2015 0.7540 0.7540 0.7540 0 +0.02(+2.17%)
Oct 23, 2015 0.7679 0.7679 0.7380 0.7380 6,200 -0.04(-5.38%)
Oct 22, 2015 0.7420 0.7800 0.7420 0.7800 900 +0.05(+6.41%)
Oct 21, 2015 0.7570 0.7570 0.6820 0.7330 9,200 -0.05(-6.27%)
Oct 14, 2015 0.7820 0.7820 0.7820 0 +0.00(+0.26%)
Oct 13, 2015 0.7800 0.7800 0.7800 0.7800 200 +0.00(+0.39%)
Oct 12, 2015 0.7770 0.7770 0.7770 0.7770 200 +0.04(+5.86%)
Oct 09, 2015 0.7340 0.7340 0.7340 0.7340 1,000 +0.03(+3.53%)
Oct 08, 2015 0.7225 0.7490 0.7090 0.7090 5,100 -0.02(-3.14%)
Oct 06, 2015 0.7320 0.7320 0.7320 0 +0.04(+6.09%)
Oct 05, 2015 0.6900 0.6900 0.6900 0.6900 8,000 +0.00(+0.58%)
Oct 02, 2015 0.6860 0.6900 0.6858 0.6860 28,000 +0.01(+1.11%)
Sep 30, 2015 0.6785 0.6785 0.6785 0 -0.02(-3.40%)
Sep 28, 2015 0.7024 0.7024 0.7024 0 +0.00(+0.34%)
Sep 25, 2015 0.7070 0.7070 0.7000 0.7000 3,000 -0.09(-11.05%)
Sep 03, 2015 0.7870 0.7870 0.7870 0 +0.01(+1.03%)
Aug 25, 2015 0.7790 0.7790 0.7790 0 +0.00(+0.00%)
Aug 24, 2015 0.7790 0.7790 0.7790 0.7790 1,660 -0.07(-7.87%)
Aug 14, 2015 0.8455 0.8455 0.8455 0 -0.04(-4.89%)
Aug 07, 2015 0.8890 0.8890 0.8890 0 +0.06(+6.85%)
Aug 06, 2015 0.7934 0.8420 0.7934 0.8320 9,200 -0.07(-7.25%)
Aug 03, 2015 0.8970 0.8970 0.8970 0 -0.00(-0.33%)
Jul 30, 2015 0.9000 0.9000 0.9000 0 +0.06(+7.53%)
Jul 28, 2015 0.8370 0.8370 0.8370 0 +0.01(+0.97%)
Jul 24, 2015 0.8290 0.8290 0.8290 0 -0.01(-0.96%)
Jul 23, 2015 0.8344 0.8370 0.8114 0.8370 2,500 +0.00(+0.00%)
Jul 21, 2015 0.8370 0.8370 0.8370 0 +0.01(+0.60%)
Jul 16, 2015 0.8320 0.8320 0.8320 0 +0.00(+0.24%)
Jul 14, 2015 0.8300 0.8300 0.8300 0 +0.01(+1.22%)
Jul 13, 2015 0.8200 0.8200 0.8200 0.8200 1,200 +0.01(+0.74%)
Jul 10, 2015 0.9090 0.9090 0.8140 0.8140 8,312 -0.14(-14.85%)
Jul 09, 2015 0.9560 0.9560 0.9560 0.9560 2,000 -0.04(-4.40%)
Jul 07, 2015 1.000 1.000 1.000 0 -0.03(-2.91%)
Jul 06, 2015 1.010 1.030 0.9700 1.030 1,300 -0.07(-6.36%)
Jul 01, 2015 1.100 1.100 1.100 0 +0.00(+0.00%)
Jun 30, 2015 1.040 1.100 1.030 1.100 3,400 +0.08(+7.84%)
Jun 29, 2015 1.040 1.040 1.020 1.020 2,600 -0.04(-3.77%)
Jun 25, 2015 1.060 1.060 1.060 0 +0.01(+0.95%)
Jun 24, 2015 1.070 1.110 1.040 1.050 5,100 -0.06(-5.41%)
Jun 23, 2015 1.110 1.110 1.110 1.110 3,500 -0.01(-0.89%)
Jun 22, 2015 1.120 1.120 1.120 1.120 400 +0.01(+0.90%)
Jun 19, 2015 1.120 1.120 1.110 1.110 200 -0.01(-0.89%)
Jun 18, 2015 1.120 1.120 1.120 1.120 300 -0.03(-2.61%)
Jun 15, 2015 1.150 1.150 1.150 0 +0.02(+1.50%)
Jun 10, 2015 1.133 1.133 1.133 0 +0.01(+1.16%)
Jun 09, 2015 1.120 1.120 1.120 1.120 2,700 -0.02(-2.18%)
Jun 04, 2015 1.145 1.145 1.145 0 -0.00(-0.43%)
Jun 02, 2015 1.150 1.150 1.150 0 +0.03(+2.68%)
Jun 01, 2015 1.130 1.130 1.120 1.120 400 +0.02(+1.82%)
May 29, 2015 1.100 1.100 1.100 1.100 10,000 +0.04(+3.77%)
May 28, 2015 1.000 1.110 1.000 1.060 33,800 +0.07(+6.75%)
May 27, 2015 0.9930 0.9930 0.9930 0.9930 5,100 +0.01(+0.61%)
May 26, 2015 0.9880 0.9880 0.9770 0.9870 4,600 -0.02(-2.28%)
May 22, 2015 1.010 1.010 1.010 0 +0.00(+0.00%)
May 21, 2015 1.010 1.010 1.010 1.010 200 +0.01(+1.00%)
May 19, 2015 1.000 1.000 1.000 0 +0.00(+0.00%)
May 15, 2015 1.000 1.000 1.000 0 -0.01(-0.99%)
May 14, 2015 1.010 1.010 1.010 1.010 100 -0.01(-0.98%)
May 11, 2015 1.020 1.020 1.020 0 -0.04(-3.77%)
May 08, 2015 1.060 1.060 1.060 1.060 300 +0.00(+0.00%)
May 07, 2015 1.060 1.060 1.060 1.060 100 -0.04(-3.64%)
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.