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

Diamcor Mining Inc (OP: DMIFF )

0.0368 +0.0024 (+6.98%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 17, 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, 2018 0.3213 0.3213 0.3213 0 +0.02(+7.46%)
Apr 25, 2018 0.2990 0.2990 0.2990 0 -0.00(-0.53%)
Apr 23, 2018 0.3006 0.3006 0.3006 0 +0.00(+0.20%)
Apr 19, 2018 0.3000 0.3000 0.3000 0 -0.00(-0.20%)
Apr 13, 2018 0.3006 0.3006 0.3006 0 -0.01(-4.15%)
Apr 09, 2018 0.3136 0.3136 0.3136 0 +0.01(+2.82%)
Apr 05, 2018 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Apr 04, 2018 0.3100 0.3100 0.2900 0.3000 37,500 +0.02(+8.34%)
Mar 28, 2018 0.2769 0.2769 0.2769 0 -0.02(-6.55%)
Mar 26, 2018 0.2963 0.2963 0.2963 0 -0.00(-1.23%)
Mar 23, 2018 0.3000 0.3000 0.3000 0.3000 25,000 +0.01(+1.69%)
Mar 21, 2018 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Mar 20, 2018 0.3000 0.3000 0.3000 0.3000 26,900 +0.00(+0.00%)
Mar 19, 2018 0.3000 0.3000 0.3000 0.3000 10,000 -0.01(-3.29%)
Mar 14, 2018 0.3102 0.3102 0.3102 0 +0.02(+7.71%)
Mar 13, 2018 0.2900 0.3000 0.2870 0.2880 19,000 -0.00(-1.13%)
Mar 12, 2018 0.2932 0.2932 0.2781 0.2913 5,500 -0.02(-5.73%)
Mar 07, 2018 0.3090 0.3090 0.3090 0 -0.00(-0.64%)
Mar 06, 2018 0.3110 0.3110 0.3110 0.3110 14,000 -0.01(-4.22%)
Mar 01, 2018 0.3247 0.3247 0.3247 0 -0.01(-1.61%)
Feb 28, 2018 0.3300 0.3300 0.3300 0.3300 18,500 -0.02(-5.71%)
Feb 27, 2018 0.3500 0.3500 0.3500 0.3500 2,500 -0.01(-2.75%)
Feb 23, 2018 0.3599 0.3599 0.3599 0 -0.01(-2.20%)
Feb 20, 2018 0.3680 0.3680 0.3680 50 +0.00(+0.55%)
Feb 16, 2018 0.3660 0.3660 0.3660 0 +0.01(+1.67%)
Feb 14, 2018 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 13, 2018 0.3600 0.3600 0.3600 0.3600 3,500 +0.01(+1.41%)
Feb 12, 2018 0.3550 0.3550 0.3550 0.3550 500 +0.00(+0.11%)
Feb 07, 2018 0.3546 0.3546 0.3546 0 -0.03(-8.87%)
Feb 05, 2018 0.3891 0.3891 0.3891 0 -0.02(-5.07%)
Feb 02, 2018 0.4099 0.4099 0.4099 0.4099 900 +0.02(+3.82%)
Feb 01, 2018 0.3948 0.3948 0.3948 0.3948 5,000 -0.05(-11.14%)
Jan 31, 2018 0.4305 0.4443 0.4305 0.4443 4,300 +0.05(+11.77%)
Jan 30, 2018 0.4074 0.4077 0.3975 0.3975 26,000 -0.01(-2.60%)
Jan 26, 2018 0.4081 0.4081 0.4081 0 -0.00(-0.46%)
Jan 25, 2018 0.4101 0.4101 0.4100 0.4100 2,500 +0.02(+4.22%)
Jan 24, 2018 0.3974 0.4096 0.3934 0.3934 25,900 +0.01(+3.53%)
Jan 23, 2018 0.3800 0.3800 0.3800 0.3800 400 -0.04(-10.46%)
Jan 18, 2018 0.4244 0.4244 0.4244 0 -0.01(-2.10%)
Jan 17, 2018 0.4400 0.4400 0.4265 0.4335 9,000 +0.00(+0.35%)
Jan 16, 2018 0.4320 0.4392 0.4294 0.4320 31,000 -0.02(-4.55%)
Jan 12, 2018 0.4526 0.4526 0.4526 0 +0.06(+16.08%)
Jan 09, 2018 0.3899 0.3899 0.3899 0 -0.01(-2.62%)
Jan 08, 2018 0.4086 0.4086 0.4004 0.4004 8,750 +0.01(+1.83%)
Jan 04, 2018 0.3932 0.3932 0.3932 150 +0.01(+3.50%)
Jan 03, 2018 0.3772 0.3799 0.3699 0.3799 23,700 +0.00(+0.72%)
Dec 29, 2017 0.3772 0.3772 0.3772 0 +0.02(+4.78%)
Dec 27, 2017 0.3600 0.3600 0.3600 0 +0.05(+15.38%)
Dec 20, 2017 0.3120 0.3120 0.3120 0 -0.05(-13.33%)
Dec 13, 2017 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Dec 12, 2017 0.3500 0.3500 0.3500 0.3500 4,500 -0.05(-12.28%)
Dec 04, 2017 0.3990 0.3990 0.3990 0 -0.02(-3.86%)
Nov 30, 2017 0.4150 0.4150 0.4150 0 +0.01(+1.22%)
Nov 27, 2017 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Nov 24, 2017 0.4000 0.4000 0.4000 0.4000 4,000 +0.01(+2.56%)
Nov 22, 2017 0.3700 0.3900 0.3700 0.3900 7,300 +0.07(+23.42%)
Nov 15, 2017 0.3160 0.3160 0.3160 0 -0.01(-4.21%)
Nov 09, 2017 0.3299 0.3299 0.3299 0 +0.01(+3.58%)
Nov 06, 2017 0.3185 0.3185 0.3185 0 +0.01(+2.74%)
Nov 03, 2017 0.3100 0.3100 0.3056 0.3100 14,000 +0.01(+3.33%)
Nov 02, 2017 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Nov 01, 2017 0.3028 0.3028 0.2915 0.3000 44,000 -0.02(-5.18%)
Oct 26, 2017 0.3164 0.3164 0.3164 0 +0.01(+4.77%)
Oct 25, 2017 0.3100 0.3100 0.3020 0.3020 53,500 +0.00(+0.67%)
Oct 24, 2017 0.3073 0.3073 0.2915 0.3000 33,000 -0.02(-6.25%)
Oct 23, 2017 0.3150 0.3201 0.3122 0.3200 8,900 +0.01(+3.23%)
Oct 20, 2017 0.3092 0.3100 0.3092 0.3100 13,000 -0.01(-3.13%)
Oct 18, 2017 0.3200 0.3200 0.3200 0 -0.00(-0.62%)
Oct 17, 2017 0.3385 0.3385 0.3220 0.3220 400 -0.03(-7.47%)
Oct 16, 2017 0.3636 0.3636 0.3480 0.3480 4,400 -0.04(-10.54%)
Oct 10, 2017 0.3890 0.3890 0.3890 0 -0.01(-2.70%)
Oct 04, 2017 0.3998 0.3998 0.3998 0 -0.00(-0.05%)
Oct 03, 2017 0.3970 0.4000 0.3970 0.4000 5,500 -0.00(-0.70%)
Oct 02, 2017 0.4300 0.4300 0.4028 0.4028 15,000 +0.01(+1.72%)
Sep 29, 2017 0.4648 0.4648 0.3960 0.3960 37,000 -0.10(-20.48%)
Sep 28, 2017 0.4900 0.4980 0.4800 0.4980 4,500 -0.02(-4.23%)
Sep 26, 2017 0.5200 0.5200 0.5200 0 +0.03(+6.12%)
Sep 25, 2017 0.4902 0.4902 0.4900 0.4900 4,200 -0.03(-5.77%)
Sep 20, 2017 0.5200 0.5200 0.5200 0 -0.02(-4.20%)
Sep 15, 2017 0.5428 0.5428 0.5428 0 +0.00(+0.31%)
Sep 14, 2017 0.5547 0.5548 0.5411 0.5411 2,300 +0.00(+0.34%)
Sep 12, 2017 0.5393 0.5393 0.5393 0 -0.06(-10.12%)
Sep 05, 2017 0.6000 0.6000 0.6000 0 -0.00(-0.05%)
Sep 01, 2017 0.6000 0.6007 0.6000 0.6003 3,000 -0.02(-3.01%)
Aug 29, 2017 0.6189 0.6189 0.6189 0 -0.00(-0.18%)
Aug 25, 2017 0.6200 0.6200 0.6200 0 +0.03(+4.50%)
Aug 24, 2017 0.5961 0.5961 0.5933 0.5933 2,576 +0.03(+5.36%)
Aug 23, 2017 0.5700 0.5700 0.5631 0.5631 2,800 -0.01(-1.21%)
Aug 21, 2017 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Aug 18, 2017 0.5677 0.5700 0.5677 0.5700 1,500 -0.01(-1.72%)
Aug 11, 2017 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Aug 10, 2017 0.5778 0.5800 0.5778 0.5800 2,000 +0.02(+4.19%)
Aug 09, 2017 0.5726 0.5726 0.5567 0.5567 5,000 -0.03(-5.21%)
Aug 04, 2017 0.5873 0.5873 0.5873 0 +0.03(+4.82%)
Aug 02, 2017 0.5603 0.5603 0.5603 0 -0.06(-10.35%)
Jul 27, 2017 0.6250 0.6250 0.6250 0 -0.01(-1.85%)
Jul 26, 2017 0.6200 0.6368 0.6197 0.6368 23,500 +0.07(+12.49%)
Jul 25, 2017 0.6062 0.6062 0.5661 0.5661 28,500 -0.05(-8.61%)
Jul 24, 2017 0.6409 0.6409 0.6194 0.6194 1,100 +0.01(+2.19%)
Jul 14, 2017 0.6061 0.6061 0.6061 0 +0.02(+3.38%)
Jul 13, 2017 0.6314 0.6314 0.5863 0.5863 50,000 -0.09(-13.61%)
Jul 03, 2017 0.6787 0.6787 0.6787 0 -0.00(-0.19%)
Jun 12, 2017 0.6800 0.6800 0.6800 0 +0.02(+2.36%)
Jun 08, 2017 0.6643 0.6643 0.6643 0 -0.02(-2.31%)
Jun 06, 2017 0.6800 0.6800 0.6800 0 -0.06(-8.11%)
May 30, 2017 0.7400 0.7400 0.7400 0 +0.02(+3.40%)
May 24, 2017 0.7157 0.7157 0.7157 0 -0.02(-3.28%)
May 23, 2017 0.7452 0.7617 0.7378 0.7400 5,600 +0.14(+23.27%)
May 16, 2017 0.6003 0.6003 0.6003 0 -0.06(-9.32%)
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.