Diamcor Mining Inc (TSV: DMI )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 2:15 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 20, 2011 0.5100 0.5200 0.5100 0.5100 6,700 -0.01(-1.92%)
May 19, 2011 0.5200 0.5300 0.4700 0.5200 81,630 +0.01(+1.96%)
May 18, 2011 0.4700 0.5100 0.4500 0.5100 10,000 +0.01(+2.00%)
May 17, 2011 0.5000 0.5000 0.5000 0.5000 4,200 +0.02(+4.17%)
May 16, 2011 0.4800 0.4800 0.4800 0.4800 8,310 +0.00(+0.00%)
May 13, 2011 0.4500 0.5100 0.4450 0.4800 9,500 +0.02(+4.35%)
May 12, 2011 0.4600 0.4600 0.4600 0.4600 5,500 -0.07(-13.21%)
May 11, 2011 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
May 10, 2011 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
May 09, 2011 0.5300 0.5300 0.5300 0.5300 350 +0.01(+1.92%)
May 06, 2011 0.5300 0.5300 0.4300 0.5200 23,000 +0.01(+1.96%)
May 05, 2011 0.5100 0.5100 0.5100 85 +0.00(+0.00%)
May 04, 2011 0.5100 0.5100 0.5100 0.5100 5,000 -0.04(-7.27%)
May 03, 2011 0.5000 0.5500 0.5000 0.5500 78,100 +0.05(+10.00%)
May 02, 2011 0.5000 0.5000 0.5000 0.5000 1,550 -0.02(-3.85%)
Apr 29, 2011 0.5300 0.5300 0.5200 0.5200 29,000 +0.00(+0.00%)
Apr 28, 2011 0.5200 0.5200 0.5200 0.5200 10,000 +0.00(+0.00%)
Apr 27, 2011 0.5200 0.5200 0.5200 0.5200 19,000 +0.00(+0.00%)
Apr 26, 2011 0.5200 0.5200 0.5200 0.5200 17,000 +0.00(+0.00%)
Apr 25, 2011 0.5100 0.5400 0.5100 0.5200 5,056 -0.02(-3.70%)
Apr 21, 2011 0.5000 0.5400 0.5000 0.5400 70,000 +0.02(+3.85%)
Apr 20, 2011 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Apr 19, 2011 0.5200 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Apr 18, 2011 0.5200 0.5200 0.5200 0.5200 900 -0.05(-8.77%)
Apr 15, 2011 0.5800 0.5800 0.5700 0.5700 12,500 -0.02(-3.39%)
Apr 14, 2011 0.5600 0.5900 0.5600 0.5900 35,100 +0.08(+15.69%)
Apr 13, 2011 0.5200 0.5200 0.5000 0.5100 120,000 +0.00(+0.00%)
Apr 12, 2011 0.5000 0.5100 0.5000 0.5100 14,200 -0.01(-1.92%)
Apr 11, 2011 0.5300 0.5500 0.5100 0.5200 62,100 -0.01(-1.89%)
Apr 08, 2011 0.5000 0.5400 0.4550 0.5300 65,600 +0.03(+6.00%)
Apr 07, 2011 0.4950 0.5000 0.4900 0.5000 58,000 +0.01(+1.01%)
Apr 06, 2011 0.4950 0.4950 0.4850 0.4950 16,500 +0.03(+5.32%)
Apr 05, 2011 0.4500 0.4900 0.4500 0.4700 47,900 +0.02(+4.44%)
Apr 04, 2011 0.4500 0.4500 0.4400 0.4500 62,240 +0.00(+0.00%)
Apr 01, 2011 0.4500 0.4500 0.4300 0.4500 13,800 +0.02(+4.65%)
Mar 31, 2011 0.4600 0.4600 0.4300 0.4300 36,105 -0.03(-6.52%)
Mar 30, 2011 0.5000 0.4600 0.4600 0.4600 89,500 +0.00(+0.00%)
Mar 29, 2011 0.4750 0.4850 0.4600 0.4600 104,550 -0.01(-3.16%)
Mar 28, 2011 0.4750 0.4750 0.4750 0.4750 6,912 +0.03(+7.95%)
Mar 25, 2011 0.4750 0.4750 0.4400 0.4400 22,525 -0.02(-4.35%)
Mar 24, 2011 0.4550 0.4600 0.4550 0.4600 31,000 -0.02(-4.17%)
Mar 23, 2011 0.5000 0.5000 0.4800 0.4800 18,875 +0.00(+0.00%)
Mar 22, 2011 0.4350 0.4900 0.4350 0.4800 18,250 -0.02(-4.00%)
Mar 21, 2011 0.4300 0.5000 0.4200 0.5000 128,400 +0.10(+25.00%)
Mar 18, 2011 0.4000 0.4350 0.4000 0.4000 150,783 +0.01(+2.56%)
Mar 17, 2011 0.3600 0.4000 0.3500 0.3900 161,050 +0.03(+8.33%)
Mar 16, 2011 0.3300 0.3600 0.3300 0.3600 13,769 +0.04(+14.29%)
Mar 15, 2011 0.3400 0.3400 0.3150 0.3150 32,050 -0.03(-10.00%)
Mar 14, 2011 0.3500 0.3500 0.3500 0.3500 10,000 +0.00(+0.00%)
Mar 11, 2011 0.3500 0.3500 0.3500 0.3500 50,000 +0.00(+0.00%)
Mar 10, 2011 0.3500 0.3500 0.3500 0.3500 65,000 +0.01(+2.94%)
Mar 09, 2011 0.3400 0.3400 0.3400 0.3400 23,000 +0.00(+0.00%)
Mar 08, 2011 0.3500 0.3500 0.3400 0.3400 10,132 -0.05(-12.82%)
Mar 07, 2011 0.3800 0.3900 0.3750 0.3900 55,000 +0.02(+5.41%)
Mar 04, 2011 0.3400 0.3700 0.3400 0.3700 17,200 -0.01(-2.63%)
Mar 03, 2011 0.3600 0.3800 0.3350 0.3800 89,000 +0.02(+5.56%)
Mar 02, 2011 0.3600 0.3600 0.3600 0.3600 27,820 +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.