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

Diamcor Mining Inc (OP: DMIFF )

0.0395 -0.0005 (-1.25%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 31, 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 (%)
Sep 30, 2019 0.0607 0.0607 0.0607 0 +0.00(+0.50%)
Sep 27, 2019 0.0635 0.0635 0.0604 0.0604 20,900 -0.00(-4.13%)
Sep 26, 2019 0.0640 0.0640 0.0630 0.0630 33,400 -0.01(-10.38%)
Sep 25, 2019 0.0745 0.0745 0.0703 0.0703 82,100 -0.01(-14.27%)
Sep 24, 2019 0.0830 0.0830 0.0810 0.0820 33,000 +0.00(+2.50%)
Sep 23, 2019 0.0813 0.0813 0.0800 0.0800 18,050 -0.02(-18.28%)
Sep 20, 2019 0.1010 0.1010 0.0979 0.0979 17,000 -0.01(-5.14%)
Sep 19, 2019 0.1032 0.1032 0.1032 0.1032 5,000 +0.03(+40.60%)
Sep 18, 2019 0.0661 0.0734 0.0661 0.0734 2,000 -0.01(-11.35%)
Sep 17, 2019 0.0922 0.0922 0.0765 0.0828 57,000 +0.01(+20.35%)
Sep 12, 2019 0.0688 0.0688 0.0688 0 -0.02(-25.38%)
Aug 29, 2019 0.0922 0.0922 0.0922 0 +0.03(+39.49%)
Aug 19, 2019 0.0661 0.0661 0.0661 0 +0.00(+2.48%)
Aug 15, 2019 0.0645 0.0645 0.0645 0 -0.01(-17.52%)
Aug 12, 2019 0.0782 0.0782 0.0782 0 -0.00(-2.25%)
Aug 06, 2019 0.0800 0.0800 0.0800 0 +0.01(+13.31%)
Aug 05, 2019 0.0706 0.0706 0.0706 0.0706 3,000 -0.01(-16.94%)
Aug 01, 2019 0.0850 0.0850 0.0850 0 +0.02(+25.37%)
Jul 26, 2019 0.0678 0.0678 0.0678 0 -0.00(-5.70%)
Jul 25, 2019 0.0720 0.0720 0.0719 0.0719 30,000 -0.02(-20.11%)
Jul 15, 2019 0.0900 0.0900 0.0900 0 -0.00(-3.23%)
Jul 12, 2019 0.0930 0.0930 0.0930 0.0930 10,000 -0.00(-0.85%)
Jul 11, 2019 0.0990 0.1034 0.0938 0.0938 24,000 -0.03(-21.83%)
Jul 10, 2019 0.1200 0.1200 0.1200 0.1200 1,000 +0.02(+19.88%)
Jul 09, 2019 0.1001 0.1001 0.1001 0.1001 10,000 -0.01(-10.63%)
Jul 05, 2019 0.1120 0.1120 0.1120 0 +0.00(+0.90%)
Jul 03, 2019 0.1180 0.1180 0.1110 0.1110 30,500 -0.01(-4.31%)
Jul 02, 2019 0.1295 0.1295 0.1050 0.1160 42,000 -0.01(-8.66%)
Jun 25, 2019 0.1270 0.1270 0.1270 0 +0.03(+37.15%)
Jun 13, 2019 0.0926 0.0926 0.0926 0 -0.01(-9.57%)
Jun 12, 2019 0.1023 0.1024 0.1000 0.1024 11,700 +0.00(+2.40%)
Jun 11, 2019 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Jun 06, 2019 0.1000 0.1000 0.1000 0 -0.01(-12.28%)
Jun 04, 2019 0.1140 0.1140 0.1140 0 +0.00(+1.79%)
May 30, 2019 0.1120 0.1120 0.1120 0 +0.00(+1.82%)
May 29, 2019 0.1150 0.1150 0.1100 0.1100 35,000 -0.00(-0.90%)
May 28, 2019 0.1070 0.1110 0.1070 0.1110 10,000 +0.01(+6.73%)
May 24, 2019 0.1074 0.1074 0.1040 1,500 -0.00(-3.17%)
May 23, 2019 0.1050 0.1074 0.1050 0.1074 20,100 +0.01(+5.71%)
May 22, 2019 0.1117 0.1117 0.1016 0.1016 20,000 -0.02(-13.16%)
May 15, 2019 0.1170 0.1170 0.1170 0 -0.01(-8.24%)
May 14, 2019 0.1275 0.1275 0.1275 10 +0.00(+0.00%)
May 13, 2019 0.1275 0.1275 0.1275 0.1275 120 -0.01(-8.41%)
May 08, 2019 0.1392 0.1392 0.1392 0 +0.00(+1.46%)
May 06, 2019 0.1372 0.1372 0.1372 0 -0.00(-2.00%)
May 03, 2019 0.1262 0.1400 0.1262 0.1400 10,000 +0.04(+39.17%)
May 02, 2019 0.1006 0.1006 0.1006 45 +0.00(+0.00%)
May 01, 2019 0.1026 0.1026 0.1006 0.1006 2,885 +0.01(+6.34%)
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%)
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.