Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diamcor Mining Inc (OP: DMIFF )

0.0430 UNCHANGED
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 7, 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 (%)
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%)
May 01, 2013 1.449 1.449 1.449 1.449 300 +0.10(+7.33%)
Apr 30, 2013 1.350 1.350 1.350 1.350 8,400 -0.09(-6.42%)
Apr 29, 2013 1.380 1.443 1.380 1.443 10,200 -0.01(-0.95%)
Apr 26, 2013 1.333 1.456 1.380 1.456 1,200 +0.08(+5.54%)
Apr 25, 2013 1.380 1.380 1.380 1.380 20,500 +0.00(+0.00%)
Apr 24, 2013 1.380 1.380 1.380 1.380 7,000 -0.02(-1.43%)
Apr 23, 2013 1.400 1.400 1.400 1.400 15,000 +0.02(+1.45%)
Apr 22, 2013 1.309 1.390 1.300 1.380 14,500 -0.03(-2.13%)
Apr 18, 2013 1.410 1.410 1.410 0 +0.09(+6.73%)
Apr 17, 2013 1.350 1.359 1.321 1.321 4,100 -0.09(-6.30%)
Apr 16, 2013 1.410 1.410 1.410 1.410 500 -0.01(-1.00%)
Apr 15, 2013 1.427 1.427 1.416 1.424 61,000 -0.00(-0.06%)
Apr 12, 2013 1.425 1.425 1.425 1.425 2,500 -0.05(-3.70%)
Apr 11, 2013 1.480 1.480 1.480 1.480 500 +0.06(+3.87%)
Apr 10, 2013 1.424 1.430 1.424 1.425 15,700 +0.00(+0.15%)
Apr 09, 2013 1.424 1.424 1.423 1.423 1,800 -0.01(-0.48%)
Apr 08, 2013 1.427 1.430 1.409 1.430 30,700 +0.00(+0.06%)
Apr 05, 2013 1.425 1.429 1.422 1.429 25,900 +0.00(+0.25%)
Apr 04, 2013 1.415 1.425 1.415 1.425 5,300 -0.00(-0.34%)
Apr 03, 2013 1.430 1.430 1.430 1.430 152 +0.01(+0.42%)
Apr 02, 2013 1.419 1.424 1.419 1.424 9,300 -0.02(-1.19%)
Mar 28, 2013 1.441 1.441 1.441 0 +0.00(+0.01%)
Mar 27, 2013 1.441 1.441 1.441 1.441 500 -0.04(-2.92%)
Mar 26, 2013 1.484 1.484 1.484 1.484 250 +0.04(+3.08%)
Mar 25, 2013 1.417 1.440 1.417 1.440 28,100 +0.02(+1.19%)
Mar 22, 2013 1.412 1.423 1.412 1.423 5,000 -0.02(-1.52%)
Mar 21, 2013 1.445 1.445 1.445 1.445 300 +0.07(+4.73%)
Mar 20, 2013 1.380 1.380 1.380 1.380 500 -0.09(-6.01%)
Mar 18, 2013 1.468 1.468 1.468 0 +0.00(+0.00%)
Mar 14, 2013 1.468 1.468 1.468 0 +0.02(+1.24%)
Mar 13, 2013 1.392 1.450 1.392 1.450 10,900 +0.01(+0.69%)
Mar 08, 2013 1.440 1.440 1.440 0 +0.05(+3.60%)
Mar 07, 2013 1.448 1.450 1.390 1.390 8,400 -0.05(-3.47%)
Mar 06, 2013 1.440 1.440 1.440 1.440 200 -0.02(-1.37%)
Feb 28, 2013 1.460 1.460 1.460 1.460 0 -0.02(-1.35%)
Feb 26, 2013 1.480 1.480 1.480 1.480 0 +0.10(+7.25%)
Feb 22, 2013 1.467 1.470 1.379 1.380 1,000 -0.10(-6.50%)
Feb 20, 2013 1.476 1.476 1.476 1.476 0 -0.04(-2.89%)
Feb 19, 2013 1.540 1.540 1.410 1.520 6,450 -0.05(-3.18%)
Feb 14, 2013 1.570 1.570 1.570 0 +0.08(+5.25%)
Feb 13, 2013 1.556 1.556 1.492 1.492 2,700 -0.10(-6.18%)
Feb 12, 2013 1.695 1.696 1.526 1.590 31,100 +0.09(+5.72%)
Feb 11, 2013 1.400 1.504 1.388 1.504 9,500 +0.14(+10.59%)
Feb 08, 2013 1.298 1.420 1.290 1.360 10,900 +0.03(+2.26%)
Feb 06, 2013 1.330 1.330 1.330 0 +0.09(+7.26%)
Feb 04, 2013 1.239 1.240 1.239 1.240 600 +0.01(+0.81%)
Feb 01, 2013 1.270 1.270 1.230 1.230 3,300 +0.00(+0.00%)
Jan 31, 2013 1.230 1.270 1.224 1.230 2,000 -0.07(-5.38%)
Jan 30, 2013 1.305 1.305 1.300 1.300 500 +0.03(+2.44%)
Jan 28, 2013 1.269 1.269 1.269 1.269 0 -0.02(-1.63%)
Jan 25, 2013 1.250 1.290 1.250 1.290 1,300 +0.07(+6.09%)
Jan 24, 2013 1.216 1.216 1.216 1.216 1,600 -0.00(-0.07%)
Jan 23, 2013 1.219 1.220 1.217 1.217 21,700 -0.00(-0.25%)
Jan 22, 2013 1.253 1.258 1.220 1.220 17,700 -0.09(-6.87%)
Jan 18, 2013 1.300 1.310 1.245 1.310 25,100 +0.00(+0.00%)
Jan 17, 2013 1.269 1.310 1.259 1.310 7,200 +0.06(+4.80%)
Jan 16, 2013 1.211 1.259 1.211 1.250 13,900 +0.00(+0.39%)
Jan 14, 2013 1.245 1.245 1.245 1.245 0 -0.00(-0.38%)
Jan 12, 2013 1.250 1.250 1.245 1.250 15,400 +0.00(+0.00%)
Jan 11, 2013 1.250 1.250 1.245 1.250 15,400 +0.00(+0.00%)
Jan 10, 2013 1.249 1.270 1.249 1.250 1,800 -0.02(-1.57%)
Jan 09, 2013 1.251 1.270 1.251 1.270 5,900 +0.01(+0.79%)
Jan 04, 2013 1.260 1.260 1.260 0 -0.02(-1.56%)
Jan 02, 2013 1.280 1.280 1.280 1.280 0 -0.02(-1.39%)
Dec 31, 2012 1.300 1.300 1.262 1.298 2,300 -0.07(-5.05%)
Dec 28, 2012 1.350 1.367 1.260 1.367 3,700 +0.05(+3.56%)
Dec 24, 2012 1.320 1.320 1.320 1.320 0 +0.05(+3.94%)
Dec 20, 2012 1.270 1.270 1.270 0 -0.02(-1.55%)
Dec 19, 2012 1.307 1.308 1.287 1.290 4,400 +0.00(+0.08%)
Dec 18, 2012 1.330 1.331 1.289 1.289 1,300 -0.04(-2.86%)
Dec 17, 2012 1.320 1.327 1.290 1.327 8,300 +0.04(+3.03%)
Dec 11, 2012 1.288 1.288 1.288 0 +0.03(+2.15%)
Dec 10, 2012 1.251 1.261 1.251 1.261 9,100 -0.01(-0.55%)
Dec 07, 2012 1.269 1.269 1.268 1.268 10,000 -0.03(-2.20%)
Dec 06, 2012 1.296 1.296 1.296 1.296 200 +0.03(+2.37%)
Dec 05, 2012 1.295 1.295 1.266 1.266 4,800 +0.00(+0.18%)
Dec 04, 2012 1.264 1.265 1.254 1.264 25,900 -0.00(-0.01%)
Nov 30, 2012 1.254 1.264 1.254 1.264 7,500 +0.02(+1.58%)
Nov 29, 2012 1.244 1.254 1.244 1.244 6,500 -0.01(-0.80%)
Nov 28, 2012 1.250 1.260 1.244 1.254 2,000 -0.03(-1.99%)
Nov 27, 2012 1.260 1.280 1.238 1.280 28,100 +0.03(+2.20%)
Nov 26, 2012 1.252 1.262 1.251 1.252 10,700 -0.01(-0.99%)
Nov 24, 2012 1.254 1.265 1.254 1.265 5,000 +0.00(+0.00%)
Nov 23, 2012 1.254 1.265 1.254 1.265 5,000 +0.01(+0.80%)
Nov 21, 2012 1.249 1.255 1.249 1.255 3,200 +0.03(+2.87%)
Nov 20, 2012 1.310 1.310 1.213 1.220 12,200 -0.08(-6.15%)
Nov 19, 2012 1.300 1.354 1.295 1.300 39,300 +0.11(+9.06%)
Nov 14, 2012 1.192 1.192 1.192 0 -0.00(-0.29%)
Nov 09, 2012 1.196 1.196 1.196 0 -0.05(-4.05%)
Nov 08, 2012 1.246 1.246 1.246 1.246 1,200 +0.05(+3.92%)
Nov 05, 2012 1.199 1.199 1.199 0 -0.09(-7.09%)
Nov 02, 2012 1.292 1.310 1.290 1.290 7,500 -0.01(-0.58%)
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%)
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.