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 30, 2014 1.318 1.318 1.318 1.318 0 +0.05(+3.80%)
Apr 29, 2014 1.270 1.270 1.270 1.270 200 +0.08(+6.72%)
Apr 28, 2014 1.229 1.247 1.190 1.190 8,500 -0.08(-6.30%)
Apr 24, 2014 1.270 1.270 1.270 0 -0.01(-0.78%)
Apr 23, 2014 1.220 1.280 1.198 1.280 500 +0.11(+9.40%)
Apr 22, 2014 1.170 1.170 1.170 1.170 200 +0.02(+1.74%)
Apr 21, 2014 1.150 1.150 1.150 1.150 200 +0.00(+0.02%)
Apr 17, 2014 1.150 1.150 1.150 0 -0.00(-0.02%)
Apr 16, 2014 1.130 1.150 1.130 1.150 2,200 +0.00(+0.00%)
Apr 15, 2014 1.140 1.150 1.140 1.150 300 +0.01(+0.88%)
Apr 14, 2014 1.100 1.140 1.100 1.140 4,200 +0.05(+4.59%)
Apr 11, 2014 1.010 1.090 1.010 1.090 0 -0.05(-4.39%)
Apr 10, 2014 1.200 1.200 1.000 1.140 48,620 -0.04(-3.39%)
Apr 09, 2014 1.180 1.180 1.106 1.180 9,115 -0.01(-0.84%)
Apr 04, 2014 1.190 1.190 1.190 0 -0.07(-5.56%)
Apr 02, 2014 1.260 1.260 1.260 0 -0.04(-3.00%)
Apr 01, 2014 1.299 1.299 1.299 1.299 3,110 -0.00(-0.08%)
Mar 31, 2014 1.260 1.300 0.2500 1.300 10,300 -0.02(-1.52%)
Mar 28, 2014 1.280 1.320 1.280 1.320 0 +0.04(+3.13%)
Mar 27, 2014 1.270 1.280 1.270 1.280 12,900 -0.03(-2.29%)
Mar 26, 2014 1.250 1.310 1.250 1.310 450 +0.00(+0.00%)
Mar 25, 2014 1.260 1.310 1.260 1.310 4,100 +0.03(+2.34%)
Mar 24, 2014 1.250 1.280 1.250 1.280 400 +0.00(+0.00%)
Mar 21, 2014 1.280 1.280 1.280 1.280 200 +0.06(+4.92%)
Mar 20, 2014 1.230 1.230 1.220 1.220 1,000 -0.02(-1.61%)
Mar 19, 2014 1.240 1.240 1.240 1.240 4,300 +0.00(+0.00%)
Mar 18, 2014 1.240 1.240 1.240 1.240 100 +0.00(+0.00%)
Mar 17, 2014 1.280 1.280 1.240 1.240 6,200 +0.01(+0.81%)
Mar 14, 2014 1.260 1.270 1.230 1.230 0 -0.03(-2.38%)
Mar 12, 2014 1.260 1.260 1.260 0 -0.02(-1.56%)
Mar 11, 2014 1.280 1.280 1.280 1.280 1,200 -0.02(-1.46%)
Mar 07, 2014 1.299 1.299 1.299 0 -0.01(-0.84%)
Mar 06, 2014 1.310 1.310 1.310 1.310 2,000 +0.00(+0.00%)
Mar 05, 2014 1.370 1.370 1.240 1.310 6,700 +0.04(+3.15%)
Mar 04, 2014 1.297 1.300 1.270 1.270 5,500 -0.02(-1.55%)
Mar 03, 2014 1.290 1.290 1.290 1.290 200 +0.04(+3.20%)
Feb 28, 2014 1.230 1.250 1.230 1.250 0 -0.05(-3.85%)
Feb 27, 2014 1.258 1.300 1.258 1.300 5,300 +0.00(+0.00%)
Feb 26, 2014 1.290 1.300 1.260 1.300 2,500 +0.05(+4.19%)
Feb 25, 2014 1.268 1.270 1.230 1.248 85,100 -0.04(-3.28%)
Feb 21, 2014 1.290 1.290 1.290 0 +0.03(+2.38%)
Feb 20, 2014 1.309 1.309 1.240 1.260 13,750 -0.05(-3.82%)
Feb 19, 2014 1.360 1.360 1.270 1.310 18,100 +0.01(+0.85%)
Feb 18, 2014 1.300 1.300 1.299 1.299 10,400 -0.00(-0.08%)
Feb 12, 2014 1.300 1.300 1.300 0 -0.06(-4.41%)
Feb 11, 2014 1.360 1.360 1.360 1.360 169 +0.00(+0.00%)
Feb 07, 2014 1.360 1.360 1.360 0 +0.00(+0.00%)
Feb 05, 2014 1.360 1.360 1.360 0 -0.00(-0.28%)
Feb 04, 2014 1.300 1.364 1.300 1.364 1,700 -0.04(-2.57%)
Jan 31, 2014 1.400 1.400 1.400 1.400 0 +0.05(+3.38%)
Jan 30, 2014 1.330 1.354 1.330 1.354 1,600 +0.07(+5.78%)
Jan 29, 2014 1.295 1.320 1.280 1.280 3,400 -0.06(-4.48%)
Jan 27, 2014 1.340 1.340 1.340 1.340 0 -0.06(-4.29%)
Jan 24, 2014 1.400 1.400 1.400 1.400 0 -0.09(-6.04%)
Jan 23, 2014 1.490 1.490 1.490 1.490 1,000 +0.02(+1.36%)
Jan 22, 2014 1.470 1.470 1.470 1.470 100 +0.02(+1.38%)
Jan 21, 2014 1.450 1.450 1.450 1.450 400 +0.00(+0.00%)
Jan 17, 2014 1.450 1.450 1.450 0 +0.02(+1.40%)
Jan 16, 2014 1.480 1.480 1.420 1.430 4,805 -0.09(-5.80%)
Jan 15, 2014 1.500 1.518 1.500 1.518 8,500 +0.02(+1.20%)
Jan 13, 2014 1.500 1.500 1.500 1.500 0 +0.05(+3.45%)
Jan 10, 2014 1.450 1.450 1.450 1.450 2,000 +0.02(+1.40%)
Jan 08, 2014 1.430 1.430 1.430 0 +0.04(+2.88%)
Jan 07, 2014 1.520 1.520 1.350 1.390 5,300 -0.18(-11.46%)
Jan 06, 2014 1.570 1.570 1.570 1.570 5,000 +0.02(+1.29%)
Jan 03, 2014 1.560 1.600 1.540 1.550 0 -0.09(-5.49%)
Dec 31, 2013 1.640 1.640 1.640 0 -0.01(-0.61%)
Dec 30, 2013 1.580 1.660 1.578 1.650 9,700 +0.04(+2.48%)
Dec 27, 2013 1.600 1.610 1.600 1.610 0 +0.00(+0.00%)
Dec 26, 2013 1.610 1.610 1.610 1.610 100 -0.01(-0.62%)
Dec 23, 2013 1.620 1.620 1.620 0 -0.01(-0.61%)
Dec 20, 2013 1.640 1.660 1.612 1.630 0 +0.01(+0.62%)
Dec 19, 2013 1.640 1.690 1.526 1.620 17,500 -0.04(-2.41%)
Dec 17, 2013 1.660 1.660 1.660 0 +0.01(+0.61%)
Dec 16, 2013 1.620 1.650 1.610 1.650 29,400 +0.10(+6.45%)
Dec 13, 2013 1.600 1.640 1.520 1.550 0 -0.05(-3.13%)
Dec 12, 2013 1.580 1.600 1.580 1.600 15,800 +0.02(+1.27%)
Dec 11, 2013 1.540 1.600 1.540 1.580 9,100 +0.09(+5.88%)
Dec 09, 2013 1.492 1.492 1.492 0 -0.01(-0.40%)
Dec 06, 2013 1.500 1.500 1.498 1.498 8,500 -0.09(-5.77%)
Dec 02, 2013 1.590 1.590 1.590 0 -0.04(-2.45%)
Nov 22, 2013 1.630 1.630 1.630 0 -0.02(-1.21%)
Nov 21, 2013 1.590 1.650 1.580 1.650 1,200 +0.03(+1.79%)
Nov 14, 2013 1.621 1.621 1.621 0 -0.05(-2.93%)
Nov 12, 2013 1.650 1.670 1.630 1.670 13,000 -0.06(-3.47%)
Nov 08, 2013 1.730 1.730 1.730 0 -0.01(-0.57%)
Nov 07, 2013 1.740 1.740 1.740 1.740 200 +0.03(+1.75%)
Nov 06, 2013 1.710 1.710 1.710 1.710 100 +0.01(+0.71%)
Nov 05, 2013 1.750 1.750 1.690 1.698 2,300 +0.00(+0.19%)
Nov 04, 2013 1.680 1.720 1.680 1.695 3,100 +0.01(+0.88%)
Nov 01, 2013 1.630 1.810 1.630 1.680 2,900 +0.06(+3.70%)
Oct 31, 2013 1.560 1.650 1.560 1.620 1,844 -0.10(-5.81%)
Oct 30, 2013 1.450 1.720 1.420 1.720 20,317 +0.27(+18.62%)
Oct 29, 2013 1.450 1.450 1.450 1.450 200 -0.02(-1.36%)
Oct 28, 2013 1.500 1.500 1.470 1.470 2,500 +0.02(+1.38%)
Oct 25, 2013 1.390 1.470 1.390 1.450 9,600 -0.04(-2.68%)
Oct 24, 2013 1.440 1.490 1.430 1.490 34,900 +0.05(+3.47%)
Oct 23, 2013 1.420 1.440 1.420 1.440 12,400 +0.02(+1.46%)
Oct 22, 2013 1.420 1.420 1.419 1.419 3,300 +0.01(+0.44%)
Oct 21, 2013 1.414 1.420 1.413 1.413 17,500 +0.00(+0.22%)
Oct 18, 2013 1.420 1.420 1.410 1.410 31,200 -0.01(-0.70%)
Oct 17, 2013 1.420 1.420 1.420 1.420 400 -0.03(-2.07%)
Oct 16, 2013 1.450 1.450 1.450 1.450 7,000 -0.03(-2.03%)
Oct 15, 2013 1.480 1.480 1.480 1.480 200 +0.02(+1.37%)
Oct 11, 2013 1.460 1.460 1.460 0 +0.07(+4.98%)
Oct 10, 2013 1.420 1.460 1.369 1.391 6,200 -0.08(-5.39%)
Oct 09, 2013 1.470 1.470 1.470 1.470 6,165 -0.03(-2.00%)
Oct 08, 2013 1.470 1.500 1.430 1.500 730 -0.05(-2.93%)
Oct 03, 2013 1.545 1.545 1.545 0 -0.00(-0.30%)
Oct 01, 2013 1.550 1.550 1.550 0 +0.00(+0.00%)
Sep 26, 2013 1.550 1.550 1.550 1.550 0 -0.01(-0.84%)
Sep 25, 2013 1.400 1.620 1.400 1.563 17,500 +0.16(+11.66%)
Sep 24, 2013 1.450 1.450 1.400 1.400 2,700 +0.00(+0.00%)
Sep 23, 2013 1.430 1.430 1.400 1.400 5,900 -0.05(-3.71%)
Sep 19, 2013 1.454 1.454 1.454 0 +0.00(+0.28%)
Sep 18, 2013 1.440 1.450 1.440 1.450 12,200 +0.03(+2.11%)
Sep 17, 2013 1.450 1.450 1.410 1.420 19,400 +0.02(+1.43%)
Sep 16, 2013 1.400 1.400 1.400 1.400 2,800 -0.05(-3.45%)
Sep 13, 2013 1.450 1.460 1.422 1.450 46,600 -0.01(-0.68%)
Sep 12, 2013 1.454 1.460 1.400 1.460 34,400 +0.01(+0.69%)
Sep 11, 2013 1.400 1.470 1.400 1.450 25,888 +0.04(+2.84%)
Sep 10, 2013 1.400 1.410 1.400 1.410 30,400 +0.05(+3.33%)
Sep 06, 2013 1.365 1.365 1.365 0 -0.02(-1.12%)
Sep 05, 2013 1.270 1.380 1.270 1.380 8,300 +0.17(+14.05%)
Sep 04, 2013 1.201 1.260 1.201 1.210 5,900 -0.11(-8.33%)
Sep 03, 2013 1.289 1.320 1.289 1.320 500 +0.01(+0.76%)
Aug 29, 2013 1.310 1.310 1.310 0 +0.00(+0.21%)
Aug 22, 2013 1.307 1.307 1.307 0 -0.03(-2.44%)
Aug 20, 2013 1.340 1.340 1.340 0 -0.03(-2.19%)
Aug 16, 2013 1.370 1.370 1.370 0 +0.05(+4.14%)
Aug 13, 2013 1.315 1.315 1.315 0 +0.01(+0.42%)
Aug 12, 2013 1.250 1.310 1.250 1.310 4,100 +0.01(+0.77%)
Aug 09, 2013 1.360 1.360 1.300 1.300 400 -0.06(-4.41%)
Aug 06, 2013 1.360 1.360 1.360 0 +0.07(+5.43%)
Aug 05, 2013 1.270 1.290 1.270 1.290 4,300 -0.02(-1.53%)
Aug 01, 2013 1.310 1.310 1.310 0 +0.11(+8.75%)
Jul 31, 2013 1.250 1.250 1.205 1.205 1,600 -0.05(-3.63%)
Jul 30, 2013 1.270 1.270 1.214 1.250 5,200 -0.03(-2.04%)
Jul 29, 2013 1.276 1.276 1.276 1.276 1,000 +0.00(+0.18%)
Jul 26, 2013 1.200 1.274 1.160 1.274 14,000 -0.01(-0.49%)
Jul 25, 2013 1.280 1.280 1.280 1.280 200 +0.00(+0.00%)
Jul 24, 2013 1.280 1.280 1.280 1.280 200 +0.13(+11.30%)
Jul 23, 2013 1.330 1.330 1.150 1.150 1,400 -0.17(-12.88%)
Jul 22, 2013 1.400 1.400 1.320 1.320 10,800 +0.00(+0.00%)
Jul 18, 2013 1.320 1.320 1.320 0 -0.08(-5.71%)
Jul 17, 2013 1.346 1.400 1.320 1.400 12,200 +0.06(+4.48%)
Jul 15, 2013 1.340 1.340 1.340 1.340 0 +0.01(+0.75%)
Jul 11, 2013 1.330 1.330 1.330 0 +0.05(+3.91%)
Jul 09, 2013 1.280 1.280 1.280 0 -0.03(-2.29%)
Jul 03, 2013 1.310 1.310 1.310 1.310 0 -0.02(-1.50%)
Jul 02, 2013 1.310 1.330 1.293 1.330 26,000 -0.03(-2.21%)
Jul 01, 2013 1.320 1.360 1.320 1.360 200 +0.02(+1.49%)
Jun 27, 2013 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Jun 26, 2013 1.320 1.340 1.320 1.340 20,000 +0.01(+0.75%)
Jun 25, 2013 1.199 1.330 1.150 1.330 9,100 +0.13(+10.83%)
Jun 24, 2013 1.150 1.210 1.150 1.200 6,000 +0.05(+4.35%)
Jun 21, 2013 1.150 1.150 1.150 1.150 5,000 -0.17(-12.88%)
Jun 18, 2013 1.320 1.320 1.320 1.320 0 +0.01(+0.46%)
Jun 13, 2013 1.314 1.314 1.314 0 +0.10(+8.60%)
Jun 10, 2013 1.210 1.210 1.210 1.210 0 -0.07(-5.47%)
Jun 07, 2013 1.274 1.320 1.254 1.280 7,100 -0.02(-1.54%)
Jun 06, 2013 1.248 1.330 1.180 1.300 11,600 -0.05(-3.70%)
Jun 05, 2013 1.334 1.360 1.330 1.350 7,000 +0.20(+17.73%)
May 31, 2013 1.147 1.147 1.147 0 -0.06(-5.23%)
May 30, 2013 1.210 1.210 1.210 1.210 3,100 +0.00(+0.00%)
May 29, 2013 1.193 1.210 1.193 1.210 7,300 +0.03(+2.55%)
May 28, 2013 1.176 1.240 1.172 1.180 47,919 +0.07(+6.09%)
May 24, 2013 1.112 1.112 1.112 1.112 1,000 -0.08(-6.54%)
May 23, 2013 1.190 1.190 1.190 1.190 5,000 -0.01(-0.83%)
May 22, 2013 1.092 1.218 1.092 1.200 19,300 -0.01(-1.05%)
May 21, 2013 1.093 1.225 1.093 1.213 14,200 +0.13(+12.29%)
May 20, 2013 1.080 1.080 1.080 1.080 200 -0.15(-11.91%)
May 17, 2013 1.281 1.284 1.212 1.226 19,875 -0.14(-10.51%)
May 16, 2013 1.370 1.370 1.370 1.370 1,400 -0.02(-1.31%)
May 14, 2013 1.388 1.388 1.388 0 +0.07(+5.24%)
May 10, 2013 1.319 1.319 1.319 1.319 0 -0.11(-7.76%)
May 07, 2013 1.430 1.430 1.430 0 +0.00(+0.00%)
May 06, 2013 1.443 1.445 1.430 1.430 14,800 -0.04(-2.59%)
May 03, 2013 1.457 1.468 1.457 1.468 2,400 +0.04(+2.66%)
May 02, 2013 1.430 1.430 1.430 1.430 3,000 -0.02(-1.30%)
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.