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 (%)
Mar 27, 2020 0.0591 0.0591 0.0591 0 +0.01(+14.09%)
Mar 25, 2020 0.0518 0.0518 0.0518 0 +0.00(+2.78%)
Mar 24, 2020 0.0538 0.0538 0.0503 0.0504 66,500 -0.01(-14.86%)
Mar 18, 2020 0.0592 0.0592 0.0592 0 -0.01(-15.43%)
Mar 13, 2020 0.0700 0.0700 0.0700 0 -0.02(-25.53%)
Mar 03, 2020 0.0940 0.0940 0.0940 0 -0.01(-7.39%)
Mar 02, 2020 0.1039 0.1099 0.1015 0.1015 9,600 +0.01(+11.42%)
Feb 28, 2020 0.0916 0.0968 0.0911 0.0911 23,500 -0.03(-22.86%)
Feb 24, 2020 0.1181 0.1181 0.1181 0 +0.01(+6.68%)
Feb 19, 2020 0.1107 0.1107 0.1107 0 +0.00(+0.00%)
Feb 11, 2020 0.1107 0.1107 0.1107 0 -0.02(-12.56%)
Feb 07, 2020 0.1266 0.1266 0.1266 0 -0.01(-8.33%)
Feb 04, 2020 0.1381 0.1381 0.1381 0 +0.00(+2.07%)
Feb 03, 2020 0.1353 0.1353 0.1353 0.1353 10,000 -0.00(-1.74%)
Jan 31, 2020 0.1380 0.1380 0.1377 0.1377 9,900 -0.00(-1.85%)
Jan 29, 2020 0.1403 0.1403 0.1403 0 +0.01(+4.47%)
Jan 24, 2020 0.1343 0.1343 0.1343 0 +0.02(+14.98%)
Jan 16, 2020 0.1168 0.1168 0.1168 0 -0.00(-3.47%)
Jan 14, 2020 0.1210 0.1210 0.1210 0 +0.01(+12.66%)
Jan 09, 2020 0.1074 0.1074 0.1074 0 +0.02(+26.20%)
Dec 31, 2019 0.0851 0.0851 0.0851 0 +0.01(+13.47%)
Dec 30, 2019 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Dec 24, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 20, 2019 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Dec 19, 2019 0.0650 0.0650 0.0650 0.0650 200 -0.00(-2.69%)
Dec 18, 2019 0.0668 0.0668 0.0668 0.0668 1,000 +0.00(+6.37%)
Dec 17, 2019 0.0750 0.0750 0.0628 0.0628 117,200 -0.01(-16.27%)
Dec 12, 2019 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Dec 11, 2019 0.0650 0.0650 0.0650 0.0650 3,049 +0.01(+8.33%)
Dec 03, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Dec 02, 2019 0.0650 0.0700 0.0649 0.0700 26,000 -0.01(-12.06%)
Nov 26, 2019 0.0796 0.0796 0.0796 0 +0.00(+5.85%)
Nov 20, 2019 0.0752 0.0752 0.0752 0 +0.01(+13.25%)
Nov 15, 2019 0.0664 0.0664 0.0664 0 -0.01(-11.94%)
Nov 14, 2019 0.0718 0.0754 0.0718 0.0754 10,000 -0.00(-2.58%)
Nov 11, 2019 0.0774 0.0774 0.0774 0 -0.01(-15.87%)
Nov 08, 2019 0.0919 0.0920 0.0919 0.0920 20,000 +0.00(+2.22%)
Oct 31, 2019 0.0900 0.0900 0.0900 0 -0.00(-1.64%)
Oct 29, 2019 0.0915 0.0915 0.0915 0 +0.02(+21.35%)
Oct 28, 2019 0.0754 0.0754 0.0754 0.0754 20,000 -0.01(-8.72%)
Oct 25, 2019 0.0850 0.0850 0.0825 0.0826 55,000 -0.02(-17.40%)
Oct 24, 2019 0.0708 0.1000 0.0708 0.1000 68,000 +0.03(+42.86%)
Oct 22, 2019 0.0700 0.0700 0.0700 0 -0.01(-14.63%)
Oct 21, 2019 0.0813 0.0820 0.0745 0.0820 56,450 +0.02(+25.77%)
Oct 18, 2019 0.0673 0.0673 0.0652 0.0652 10,000 -0.01(-14.10%)
Oct 15, 2019 0.0759 0.0759 0.0759 0 -0.02(-22.79%)
Oct 14, 2019 0.0983 0.0983 0.0983 0.0983 1,000 +0.03(+40.23%)
Oct 11, 2019 0.0774 0.0774 0.0701 0.0701 4,300 +0.01(+18.81%)
Oct 07, 2019 0.0590 0.0590 0.0590 0 -0.00(-6.35%)
Oct 04, 2019 0.0630 0.0630 0.0630 0.0630 25,000 -0.01(-13.58%)
Oct 03, 2019 0.0658 0.0729 0.0658 0.0729 25,900 +0.01(+20.10%)
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%)
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.