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 (%)
Oct 26, 2012 1.298 1.298 1.298 0 +0.01(+0.39%)
Oct 25, 2012 1.293 1.293 1.293 1.293 2,500 +0.00(+0.00%)
Oct 24, 2012 1.294 1.294 1.293 1.293 2,500 -0.00(-0.08%)
Oct 23, 2012 1.294 1.294 1.294 1.294 1,600 -0.00(-0.04%)
Oct 19, 2012 1.317 1.325 1.294 1.294 11,000 -0.06(-4.11%)
Oct 17, 2012 1.350 1.350 1.350 1.350 0 +0.04(+2.82%)
Oct 16, 2012 1.312 1.313 1.312 1.313 5,600 -0.03(-2.38%)
Oct 15, 2012 1.345 1.345 1.345 1.345 3,000 +0.00(+0.19%)
Oct 12, 2012 1.342 1.343 1.342 1.343 2,000 -0.00(-0.07%)
Oct 11, 2012 1.294 1.375 1.294 1.343 9,000 -0.04(-2.93%)
Oct 10, 2012 1.384 1.384 1.384 1.384 500 -0.00(-0.04%)
Oct 09, 2012 1.384 1.385 1.384 1.385 1,000 -0.05(-3.18%)
Oct 08, 2012 1.430 1.430 1.430 1.430 1,000 +0.01(+0.70%)
Oct 04, 2012 1.420 1.420 1.420 1.420 0 +0.05(+3.65%)
Oct 03, 2012 1.370 1.370 1.370 1.370 5,000 -0.04(-2.77%)
Sep 28, 2012 1.409 1.409 1.409 1.409 0 +0.04(+3.00%)
Sep 27, 2012 1.368 1.368 1.368 1.368 1,000 +0.08(+6.05%)
Sep 26, 2012 1.347 1.347 1.280 1.290 9,602 -0.08(-6.01%)
Sep 25, 2012 1.387 1.387 1.373 1.373 1,200 +0.01(+0.73%)
Sep 24, 2012 1.350 1.363 1.350 1.363 2,500 +0.01(+0.44%)
Sep 20, 2012 1.357 1.357 1.357 0 +0.04(+2.84%)
Sep 19, 2012 1.309 1.319 1.309 1.319 3,700 +0.03(+2.25%)
Sep 17, 2012 1.290 1.290 1.290 0 -0.01(-0.58%)
Sep 14, 2012 1.277 1.298 1.277 1.298 700 -0.00(-0.04%)
Sep 10, 2012 1.298 1.298 1.298 0 +0.12(+10.00%)
Sep 07, 2012 1.196 1.230 1.180 1.180 54,000 +0.08(+7.27%)
Sep 06, 2012 1.170 1.170 1.100 1.100 13,500 +0.07(+6.80%)
Sep 05, 2012 1.039 1.040 1.030 1.030 9,700 +0.02(+1.48%)
Sep 04, 2012 1.013 1.015 1.013 1.015 3,000 -0.04(-3.33%)
Aug 31, 2012 1.028 1.111 1.018 1.050 12,500 -0.07(-6.00%)
Aug 29, 2012 1.117 1.117 1.117 0 -0.03(-2.87%)
Aug 27, 2012 1.141 1.150 1.141 1.150 3,800 +0.00(+0.00%)
Aug 24, 2012 1.160 1.160 1.150 1.150 2,000 -0.03(-2.54%)
Aug 23, 2012 1.109 1.187 1.109 1.180 1,200 -0.00(-0.08%)
Aug 22, 2012 1.169 1.181 1.160 1.181 4,500 -0.01(-0.76%)
Aug 21, 2012 1.180 1.190 1.100 1.190 17,900 +0.09(+7.89%)
Aug 17, 2012 1.103 1.103 1.103 0 +0.05(+4.35%)
Aug 16, 2012 1.050 1.062 1.050 1.057 3,900 -0.05(-4.56%)
Aug 15, 2012 1.090 1.107 1.090 1.107 500 +0.01(+0.68%)
Aug 14, 2012 1.120 1.180 1.100 1.100 2,700 +0.06(+5.77%)
Aug 13, 2012 1.040 1.113 1.016 1.040 6,000 -0.04(-3.61%)
Aug 09, 2012 1.079 1.079 1.079 1.079 0 -0.02(-1.91%)
Aug 07, 2012 1.100 1.100 1.100 0 +0.05(+4.76%)
Aug 01, 2012 1.050 1.050 1.050 0 -0.12(-10.18%)
Jul 27, 2012 1.169 1.169 1.169 0 +0.11(+10.28%)
Jul 25, 2012 1.060 1.060 1.060 0 -0.01(-0.56%)
Jul 24, 2012 1.066 1.066 1.030 1.066 2,600 -0.11(-9.35%)
Jul 19, 2012 1.176 1.176 1.176 0 +0.07(+5.95%)
Jul 18, 2012 1.052 1.110 1.044 1.110 19,700 +0.05(+4.67%)
Jul 17, 2012 1.050 1.060 1.050 1.060 9,000 +0.01(+1.10%)
Jul 16, 2012 1.040 1.073 1.040 1.049 5,300 -0.07(-6.34%)
Jul 14, 2012 1.120 1.120 1.120 1.120 5,000 +0.00(+0.00%)
Jul 13, 2012 1.120 1.120 1.120 1.120 5,000 -0.04(-3.20%)
Jul 12, 2012 1.023 1.157 1.023 1.157 5,900 +0.17(+16.75%)
Jul 10, 2012 0.9910 0.9910 0.9910 0.9910 0 -0.08(-7.30%)
Jul 09, 2012 1.090 1.090 1.030 1.069 6,400 -0.01(-0.51%)
Jul 06, 2012 1.073 1.120 1.073 1.075 13,700 -0.07(-5.75%)
Jul 05, 2012 1.140 1.140 1.140 1.140 5,000 -0.03(-2.23%)
Jun 28, 2012 1.166 1.166 1.166 1.166 0 +0.00(+0.13%)
Jun 27, 2012 1.175 1.175 1.165 1.165 10,000 +0.00(+0.39%)
Jun 26, 2012 1.160 1.160 1.160 1.160 200 +0.04(+3.57%)
Jun 25, 2012 1.130 1.130 1.072 1.120 20,400 -0.03(-2.86%)
Jun 22, 2012 1.200 1.290 1.080 1.153 19,400 -0.14(-10.76%)
Jun 21, 2012 1.360 1.360 1.190 1.292 20,700 +0.14(+12.35%)
Jun 20, 2012 1.022 1.150 1.000 1.150 41,108 +0.12(+11.76%)
Jun 19, 2012 0.9580 1.100 0.9580 1.029 45,700 +0.13(+14.33%)
Jun 18, 2012 0.8785 0.9030 0.8785 0.9000 7,400 -0.01(-1.53%)
Jun 15, 2012 0.8580 0.9140 0.8580 0.9140 44,500 +0.05(+6.28%)
Jun 11, 2012 0.8600 0.8600 0.8600 0 +0.04(+4.24%)
Jun 07, 2012 0.8250 0.8250 0.8250 0.8250 0 -0.08(-8.44%)
Jun 06, 2012 0.9000 0.9010 0.8970 0.9010 22,700 +0.10(+12.48%)
Jun 02, 2012 0.8010 0.8010 0.8010 0 +0.00(+0.00%)
Jun 01, 2012 0.8340 0.8340 0.7700 0.8010 47,000 -0.03(-3.49%)
May 31, 2012 0.8590 0.8590 0.8300 0.8300 15,500 -0.04(-4.71%)
May 30, 2012 0.8710 0.8710 0.8710 0.8710 300 +0.01(+1.46%)
May 29, 2012 0.8585 0.8585 0.8585 0.8585 1,000 +0.21(+32.89%)
May 17, 2012 0.6460 0.6460 0.6460 0 +0.05(+7.67%)
May 16, 2012 0.6690 0.6750 0.5980 0.6000 21,500 -0.10(-14.65%)
May 14, 2012 0.7030 0.7030 0.7030 0 -0.05(-7.13%)
May 11, 2012 0.7570 0.7570 0.7570 0.7570 750 +0.07(+10.67%)
May 09, 2012 0.6840 0.6840 0.6840 0 -0.21(-23.15%)
May 04, 2012 0.8900 0.8900 0.8900 0.8900 0 +0.08(+9.20%)
May 03, 2012 0.8150 0.8150 0.8150 0.8150 7,000 +0.08(+10.43%)
May 01, 2012 0.7380 0.7380 0.7380 0 -0.03(-3.78%)
Apr 30, 2012 0.7670 0.7700 0.7670 0.7670 10,000 -0.00(-0.39%)
Apr 27, 2012 0.8210 0.8210 0.7700 0.7700 12,500 -0.02(-2.28%)
Apr 26, 2012 0.7900 0.8000 0.7680 0.7880 44,000 +0.00(+0.38%)
Apr 24, 2012 0.7850 0.7850 0.7850 0 -0.03(-3.09%)
Apr 20, 2012 0.8100 0.8100 0.8100 0 -0.06(-6.90%)
Apr 19, 2012 0.8330 0.8700 0.8330 0.8700 1,140 -0.03(-3.65%)
Apr 18, 2012 0.9080 0.9080 0.8830 0.9030 20,000 +0.02(+2.03%)
Apr 17, 2012 0.8550 0.8850 0.8450 0.8850 5,000 +0.00(+0.06%)
Apr 16, 2012 0.8845 0.8845 0.8845 0.8845 2,500 -0.03(-3.54%)
Apr 13, 2012 0.8970 0.9170 0.8870 0.9170 12,500 +0.17(+21.94%)
Apr 11, 2012 0.7520 0.7520 0.7520 0 -0.01(-1.83%)
Apr 09, 2012 0.7660 0.7660 0.7660 0 -0.06(-7.71%)
Apr 03, 2012 0.8300 0.8300 0.8300 0 +0.03(+4.27%)
Mar 30, 2012 0.7960 0.7960 0.7960 0 -0.11(-12.04%)
Mar 29, 2012 0.9050 0.9050 0.9050 0.9050 250 +0.10(+13.05%)
Mar 28, 2012 0.8005 0.8005 0.8005 0.8005 2,000 -0.10(-11.55%)
Mar 22, 2012 0.9050 0.9050 0.9050 0 -0.11(-11.19%)
Mar 16, 2012 1.019 1.019 1.019 0 +0.16(+18.08%)
Mar 15, 2012 0.8080 0.8630 0.8080 0.8630 50,300 +0.01(+1.17%)
Mar 14, 2012 0.8050 0.8530 0.8050 0.8530 14,500 +0.04(+5.37%)
Mar 13, 2012 0.8090 0.8095 0.8090 0.8095 30,000 +0.05(+6.51%)
Mar 12, 2012 0.7985 0.7985 0.7600 0.7600 725 -0.04(-4.40%)
Mar 09, 2012 0.7410 0.8340 0.7410 0.7950 21,500 -0.02(-2.33%)
Mar 08, 2012 0.7380 0.8140 0.7285 0.8140 22,400 +0.09(+11.97%)
Mar 07, 2012 0.6940 0.7270 0.6940 0.7270 7,500 +0.05(+7.70%)
Mar 06, 2012 0.6850 0.6850 0.6540 0.6750 9,500 +0.05(+7.48%)
Mar 05, 2012 0.6200 0.6280 0.6200 0.6280 5,500 -0.08(-10.92%)
Mar 02, 2012 0.7050 0.7050 0.7030 0.7050 6,000 -0.03(-4.47%)
Mar 01, 2012 0.7130 0.7470 0.7130 0.7380 13,000 +0.00(+0.54%)
Feb 29, 2012 0.7315 0.7340 0.7220 0.7340 11,100 +0.04(+5.16%)
Feb 28, 2012 0.7350 0.7350 0.6980 0.6980 8,500 -0.04(-5.03%)
Feb 27, 2012 0.7170 0.7370 0.7170 0.7350 21,500 -0.02(-2.91%)
Feb 23, 2012 0.7570 0.7570 0.7570 0.7570 0 +0.04(+5.87%)
Feb 22, 2012 0.7550 0.7550 0.7150 0.7150 70,900 +0.01(+0.99%)
Feb 21, 2012 0.7500 0.7500 0.7070 0.7080 60,500 -0.03(-4.19%)
Feb 17, 2012 0.7100 0.7470 0.6965 0.7390 55,100 +0.05(+7.41%)
Feb 16, 2012 0.6880 0.6880 0.6880 0.6880 15,000 +0.01(+1.78%)
Feb 15, 2012 0.6760 0.6890 0.6750 0.6760 14,000 +0.03(+4.00%)
Feb 14, 2012 0.6330 0.6500 0.6070 0.6500 17,900 +0.03(+4.00%)
Feb 13, 2012 0.5370 0.6250 0.5370 0.6250 31,500 +0.11(+20.89%)
Feb 06, 2012 0.5170 0.5170 0.5170 0 -0.01(-2.27%)
Feb 03, 2012 0.5240 0.5290 0.5240 0.5290 19,000 +0.01(+1.54%)
Jan 31, 2012 0.5210 0.5210 0.5210 0 -0.01(-1.51%)
Jan 27, 2012 0.5290 0.5290 0.5290 0.5290 0 +0.01(+2.42%)
Jan 26, 2012 0.5165 0.5165 0.5165 0.5165 4,000 +0.00(+0.00%)
Jan 18, 2012 0.5165 0.5165 0.5165 0.5165 0 +0.01(+2.48%)
Jan 12, 2012 0.5040 0.5040 0.5040 0 +0.07(+16.13%)
Jan 05, 2012 0.4340 0.4340 0.4340 0 -0.01(-1.14%)
Jan 03, 2012 0.4390 0.4390 0.4390 0 +0.03(+7.33%)
Dec 30, 2011 0.3990 0.4300 0.3990 0.4090 9,000 +0.01(+3.81%)
Dec 23, 2011 0.3940 0.3940 0.3940 0.3940 0 +0.01(+3.68%)
Dec 14, 2011 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.98%)
Dec 06, 2011 0.3763 0.3763 0.3763 0.3763 0 +0.05(+14.03%)
Dec 05, 2011 0.2980 0.3702 0.2980 0.3300 15,200 -0.01(-1.64%)
Nov 28, 2011 0.3355 0.3355 0.3355 0 +0.03(+10.00%)
Nov 22, 2011 0.3050 0.3050 0.3050 0 +0.01(+3.71%)
Nov 21, 2011 0.2590 0.2941 0.2590 0.2941 3,200 -0.01(-4.30%)
Nov 18, 2011 0.2976 0.3073 0.2926 0.3073 4,000 +0.00(+0.42%)
Nov 17, 2011 0.2975 0.3060 0.2975 0.3060 4,000 -0.06(-16.87%)
Nov 16, 2011 0.3186 0.3681 0.3186 0.3681 800 +0.02(+4.87%)
Nov 11, 2011 0.3510 0.3510 0.3510 0 +0.00(+0.57%)
Nov 09, 2011 0.3490 0.3490 0.3490 0 -0.00(-0.29%)
Nov 02, 2011 0.3500 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
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.