Skip to main content
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 (%)
Jan 30, 2015 0.8760 0.8760 0.8760 0.8760 200 -0.03(-2.77%)
Jan 29, 2015 0.9010 0.9010 0.9010 0.9010 3,000 +0.02(+2.15%)
Jan 28, 2015 0.8820 0.8820 0.8820 0.8820 1,000 -0.05(-5.16%)
Jan 26, 2015 0.9300 0.9300 0.9300 0 -0.00(-0.32%)
Jan 23, 2015 0.9330 0.9330 0.8820 0.9330 325 +0.00(+0.32%)
Jan 22, 2015 0.9500 0.9500 0.8800 0.9300 22,300 -0.01(-0.75%)
Jan 21, 2015 0.9500 0.9500 0.9370 0.9370 4,000 -0.01(-1.37%)
Jan 20, 2015 0.9460 0.9500 0.9460 0.9500 8,580 +0.00(+0.42%)
Jan 16, 2015 0.9460 0.9460 0.9460 0 +0.00(+0.00%)
Jan 15, 2015 0.9460 0.9460 0.9460 0.9460 600 -0.01(-1.46%)
Jan 14, 2015 0.8740 0.9600 0.8700 0.9600 7,700 -0.02(-2.44%)
Jan 13, 2015 0.9840 0 +0.01(+0.72%)
Jan 08, 2015 0.9770 0.9770 0.9770 0 -0.04(-4.22%)
Jan 07, 2015 1.020 1.020 1.019 1.020 38,800 +0.00(+0.00%)
Jan 06, 2015 1.040 1.040 1.020 1.020 800 -0.02(-2.21%)
Jan 05, 2015 1.043 1.043 1.043 1.043 100 +0.01(+1.26%)
Jan 02, 2015 1.030 1.030 1.030 1.030 100 -0.05(-4.63%)
Dec 31, 2014 1.080 1.080 1.080 0 +0.11(+11.69%)
Dec 30, 2014 0.9600 0.9680 0.9320 0.9670 16,600 +0.02(+1.58%)
Dec 29, 2014 0.8550 0.9520 0.8550 0.9520 3,400 -0.10(-9.33%)
Dec 26, 2014 0.8850 1.050 0.8850 1.050 5,100 +0.14(+15.38%)
Dec 23, 2014 0.9100 0.9100 0.9100 0 +0.00(+0.22%)
Dec 19, 2014 0.9080 0.9080 0.9080 0 +0.01(+1.45%)
Dec 18, 2014 0.8950 0.8950 0.8950 0.8950 1,000 -0.00(-0.11%)
Dec 12, 2014 0.8960 0.8960 0.8960 0 -0.10(-10.40%)
Dec 11, 2014 1.000 1.000 1.000 1.000 300 +0.00(+0.00%)
Dec 05, 2014 1.000 1.000 1.000 0 -0.05(-4.76%)
Dec 04, 2014 1.000 1.050 1.000 1.050 4,150 -0.06(-5.41%)
Nov 19, 2014 1.110 1.110 1.110 0 +0.03(+2.78%)
Nov 18, 2014 1.150 1.150 1.070 1.080 600 -0.07(-6.09%)
Nov 17, 2014 1.150 1.150 1.150 1.150 200 -0.00(-0.26%)
Nov 14, 2014 1.150 1.153 1.150 1.153 2,100 +0.00(+0.26%)
Nov 11, 2014 1.150 1.150 1.150 0 +0.02(+1.77%)
Nov 07, 2014 1.130 1.130 1.130 0 -0.05(-4.24%)
Nov 06, 2014 1.180 1.180 1.180 1.180 100 -0.01(-0.84%)
Nov 04, 2014 1.190 1.190 1.190 0 -0.02(-1.65%)
Oct 27, 2014 1.210 1.210 1.210 0 +0.01(+0.83%)
Oct 24, 2014 1.200 1.200 1.200 1.200 300 -0.01(-0.83%)
Oct 23, 2014 1.210 1.210 1.210 1.210 200 +0.00(+0.00%)
Oct 22, 2014 1.210 1.210 1.210 1.210 7,700 -0.02(-1.63%)
Oct 21, 2014 1.160 1.230 1.156 1.230 5,900 +0.09(+7.89%)
Oct 20, 2014 1.140 1.140 1.140 1.140 100 +0.02(+1.79%)
Oct 17, 2014 1.120 1.120 10,800 -0.03(-2.61%)
Oct 16, 2014 1.092 1.150 1.092 1.150 4,200 +0.01(+0.88%)
Oct 15, 2014 1.118 1.150 1.110 1.140 12,500 -0.02(-1.72%)
Oct 14, 2014 1.160 1.160 1.160 1.160 100 -0.01(-0.85%)
Oct 09, 2014 1.170 1.170 1.170 0 -0.01(-0.85%)
Oct 08, 2014 1.180 1.180 1.180 1.180 100 +0.04(+3.51%)
Oct 07, 2014 1.210 1.220 1.140 1.140 7,750 -0.06(-5.00%)
Oct 06, 2014 1.200 1.200 1.200 1.200 200 +0.00(+0.33%)
Oct 03, 2014 1.195 1.196 1.195 1.196 7,000 -0.01(-1.16%)
Oct 02, 2014 1.118 1.210 1.118 1.210 1,200 -0.02(-1.63%)
Sep 30, 2014 1.230 1.230 1.230 0 +0.06(+5.13%)
Sep 26, 2014 1.170 1.170 1.170 0 -0.01(-0.85%)
Sep 24, 2014 1.180 1.180 1.180 0 +0.00(+0.01%)
Sep 23, 2014 1.240 1.240 1.180 1.180 1,200 +0.04(+3.14%)
Sep 22, 2014 1.153 1.153 1.144 1.144 4,200 -0.13(-9.92%)
Sep 19, 2014 1.288 1.288 1.270 1.270 17,000 -0.02(-1.55%)
Sep 17, 2014 1.290 1.290 1.290 0 +0.03(+2.38%)
Sep 16, 2014 1.280 1.280 1.215 1.260 4,000 +0.04(+3.47%)
Sep 15, 2014 1.200 1.240 1.200 1.218 26,900 -0.06(-4.86%)
Sep 12, 2014 1.250 1.280 1.233 1.280 13,400 +0.03(+2.40%)
Sep 11, 2014 1.150 1.250 1.140 1.250 2,000 +0.00(+0.00%)
Sep 05, 2014 1.250 1.250 1.250 0 +0.15(+13.64%)
Sep 04, 2014 1.100 1.100 1.100 1.100 200 +0.05(+4.76%)
Sep 03, 2014 1.020 1.050 1.007 1.050 8,700 +0.05(+5.00%)
Sep 02, 2014 1.040 1.040 0.9750 1.000 11,200 -0.06(-5.66%)
Aug 29, 2014 1.060 1.060 1.060 0 +0.00(+0.00%)
Aug 28, 2014 1.060 1.060 0.9800 1.060 7,400 +0.05(+4.95%)
Aug 27, 2014 1.030 1.030 1.000 1.010 3,400 +0.01(+1.00%)
Aug 26, 2014 1.010 0.9850 1.000 9,200 -0.01(-0.99%)
Aug 25, 2014 0.9800 1.010 0.9800 1.010 3,600 +0.01(+1.41%)
Aug 22, 2014 1.020 1.050 0.9960 0.9960 11,200 -0.04(-4.23%)
Aug 19, 2014 1.040 1.040 1.040 0 +0.02(+1.96%)
Aug 18, 2014 0.9800 1.020 0.9700 1.020 11,600 -0.02(-1.92%)
Aug 15, 2014 1.040 1.040 1.040 1.040 600 -0.01(-0.95%)
Aug 13, 2014 1.050 1.050 1.050 0 +0.00(+0.00%)
Aug 12, 2014 1.050 1.050 1.050 1.050 100 +0.04(+3.96%)
Aug 11, 2014 1.050 1.050 0.9900 1.010 13,800 +0.03(+3.26%)
Aug 08, 2014 0.9821 1.050 0.9730 0.9781 10,500 -0.05(-5.04%)
Aug 07, 2014 1.030 1.030 1.030 1.030 4,200 -0.02(-1.90%)
Aug 06, 2014 1.000 1.110 1.000 1.050 13,200 +0.06(+5.90%)
Aug 05, 2014 1.000 1.010 0.9540 0.9915 41,400 -0.04(-3.74%)
Aug 04, 2014 0.9730 1.030 0.9730 1.030 3,175 -0.07(-6.36%)
Aug 01, 2014 1.100 1.100 1.100 1.100 200 +0.05(+4.76%)
Jul 30, 2014 1.050 1.050 1.050 0 -0.10(-8.70%)
Jul 29, 2014 1.050 1.150 1.040 1.150 12,700 +0.06(+5.50%)
Jul 28, 2014 1.090 1.090 1.090 1.090 200 -0.06(-5.22%)
Jul 24, 2014 1.150 1.150 1.150 0 +0.02(+1.95%)
Jul 23, 2014 1.170 1.170 1.128 1.128 3,100 +0.03(+2.99%)
Jul 22, 2014 1.094 1.095 1.083 1.095 16,000 -0.00(-0.44%)
Jul 21, 2014 1.100 1.100 1.100 1.100 100 -0.02(-2.15%)
Jul 18, 2014 1.130 1.130 1.115 1.124 9,100 -0.01(-0.51%)
Jul 17, 2014 1.130 1.130 1.100 1.130 4,000 -0.02(-1.72%)
Jul 16, 2014 1.164 1.164 1.140 1.150 24,600 -0.05(-4.50%)
Jul 15, 2014 1.204 1.204 1.204 1.204 1,200 -0.02(-1.31%)
Jul 11, 2014 1.220 1.220 1.220 0 +0.04(+3.39%)
Jul 09, 2014 1.180 1.180 1.180 300 +0.00(+0.00%)
Jul 08, 2014 1.180 1.180 1.180 1.180 600 +0.01(+1.10%)
Jul 07, 2014 1.200 1.200 1.167 1.167 6,000 -0.02(-1.92%)
Jul 02, 2014 1.190 1.190 1.190 0 -0.02(-1.65%)
Jul 01, 2014 1.210 1.210 1.210 1.210 200 +0.01(+1.14%)
Jun 30, 2014 1.200 1.200 1.196 1.196 3,100 -0.00(-0.30%)
Jun 27, 2014 1.200 1.200 1.200 1.200 100 +0.02(+1.48%)
Jun 26, 2014 1.228 1.260 1.183 1.183 56,500 -0.03(-2.39%)
Jun 25, 2014 1.200 1.230 1.200 1.211 10,000 +0.00(+0.12%)
Jun 24, 2014 1.270 1.270 1.210 1.210 13,600 -0.03(-2.42%)
Jun 23, 2014 1.230 1.240 1.230 1.240 4,800 +0.02(+1.46%)
Jun 20, 2014 1.222 1.222 1.222 1.222 2,100 -0.05(-3.77%)
Jun 19, 2014 1.270 1.270 1.270 1.270 200 +0.04(+3.11%)
Jun 18, 2014 1.232 1.232 1.232 1.232 4,700 -0.01(-0.41%)
Jun 17, 2014 1.270 1.270 1.237 1.237 5,100 -0.03(-2.61%)
Jun 16, 2014 1.260 1.270 1.220 1.270 8,000 +0.06(+4.79%)
Jun 13, 2014 1.220 1.230 1.190 1.212 24,500 -0.02(-1.47%)
Jun 12, 2014 1.260 1.270 1.209 1.230 11,000 +0.02(+1.65%)
Jun 11, 2014 1.210 1.210 1.210 1.210 2,000 -0.06(-4.72%)
Jun 10, 2014 1.210 1.270 1.200 1.270 11,000 -0.02(-1.55%)
Jun 06, 2014 1.290 1.290 1.290 1.290 3,000 -0.03(-2.27%)
Jun 05, 2014 1.320 1.320 1.280 1.320 4,500 +0.09(+7.32%)
Jun 04, 2014 1.220 1.230 1.220 1.230 8,000 -0.02(-1.60%)
Jun 03, 2014 1.220 1.250 1.220 1.250 6,200 -0.05(-3.92%)
Jun 02, 2014 1.330 1.330 1.301 1.301 200 +0.05(+4.02%)
May 30, 2014 1.243 1.299 1.240 1.251 33,900 +0.01(+0.75%)
May 29, 2014 1.280 1.280 1.241 1.241 7,300 -0.01(-0.69%)
May 28, 2014 1.240 1.300 1.240 1.250 7,300 -0.06(-4.58%)
May 27, 2014 1.310 1.310 1.310 1.310 200 +0.06(+5.05%)
May 23, 2014 1.247 1.247 1.247 0 -0.00(-0.24%)
May 22, 2014 1.250 1.250 1.250 1.250 2,000 +0.06(+5.04%)
May 21, 2014 1.190 1.190 1.190 1.190 3,000 -0.05(-4.35%)
May 20, 2014 1.244 1.244 1.244 1.244 6,900 -0.07(-5.03%)
May 19, 2014 1.310 1.310 1.310 1.310 4,500 +0.03(+2.66%)
May 16, 2014 1.280 1.280 1.276 1.276 9,600 +0.04(+2.90%)
May 15, 2014 1.240 1.240 1.240 1.240 2,300 -0.00(-0.34%)
May 09, 2014 1.244 1.244 1.244 0 -0.03(-2.03%)
May 08, 2014 1.270 1.270 1.270 1.270 3,000 +0.01(+0.58%)
May 07, 2014 1.263 1.263 1.263 1.263 100 -0.01(-0.84%)
May 06, 2014 1.280 1.280 1.272 1.273 5,100 -0.01(-0.52%)
May 05, 2014 1.280 1.280 1.280 1.280 100 -0.04(-2.90%)
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%)
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.