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

Diamcor Mining Inc (TSV: DMI )

0.0500 -0.0100 (-16.67%)
Streaming Delayed Price Updated: 12:50 PM 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 (%)
Nov 28, 2014 1.250 1.250 1.250 1.250 2,000 +0.04(+3.31%)
Nov 19, 2014 1.210 1.210 1.210 40 +0.01(+0.83%)
Nov 18, 2014 1.210 1.210 1.200 1.200 4,170 -0.11(-8.40%)
Nov 14, 2014 1.310 1.310 1.310 0 +0.04(+3.15%)
Nov 11, 2014 1.270 1.270 1.270 0 +0.06(+4.96%)
Nov 06, 2014 1.210 1.210 1.210 0 -0.09(-6.92%)
Nov 05, 2014 1.300 1.300 1.300 1.300 100 -0.05(-3.70%)
Nov 04, 2014 1.330 1.350 1.330 1.350 1,180 -0.01(-0.74%)
Oct 30, 2014 1.360 1.360 1.360 0 +0.02(+1.49%)
Oct 29, 2014 1.350 1.350 1.340 1.340 1,400 +0.04(+3.08%)
Oct 28, 2014 1.300 1.300 1.300 1.300 200 -0.05(-3.70%)
Oct 27, 2014 1.250 1.350 1.250 1.350 7,840 +0.09(+7.14%)
Oct 24, 2014 1.300 1.300 1.260 1.260 11,000 -0.07(-5.26%)
Oct 23, 2014 1.350 1.350 1.330 1.330 400 -0.03(-2.21%)
Oct 22, 2014 1.360 1.360 1.360 1.360 3,070 +0.00(+0.00%)
Oct 21, 2014 1.300 1.360 1.290 1.360 6,020 +0.06(+4.62%)
Oct 20, 2014 1.190 1.300 1.190 1.300 3,300 +0.05(+4.00%)
Oct 17, 2014 1.200 1.250 1.200 1.250 10,896 +0.05(+4.17%)
Oct 16, 2014 1.180 1.240 1.180 1.200 6,000 +0.02(+1.69%)
Oct 15, 2014 1.250 1.290 1.180 1.180 25,473 -0.03(-2.48%)
Oct 14, 2014 1.210 1.300 1.210 1.210 1,300 -0.09(-6.92%)
Oct 10, 2014 1.300 1.300 1.300 0 +0.01(+0.78%)
Oct 09, 2014 1.290 1.290 1.290 1.290 2,500 +0.03(+2.38%)
Oct 08, 2014 1.310 1.310 1.260 1.260 4,500 -0.01(-0.79%)
Oct 07, 2014 1.280 1.350 1.270 1.270 10,600 -0.10(-7.30%)
Oct 06, 2014 1.310 1.370 1.310 1.370 21,200 +0.10(+7.87%)
Oct 03, 2014 1.340 1.340 1.260 1.270 15,100 -0.07(-5.22%)
Oct 02, 2014 1.260 1.340 1.220 1.340 7,200 +0.08(+6.35%)
Oct 01, 2014 1.260 1.260 1.260 1.260 1,700 -0.11(-8.03%)
Sep 30, 2014 1.370 1.370 1.370 1.370 100 +0.00(+0.00%)
Sep 29, 2014 1.370 1.370 1.370 1.370 200 +0.07(+5.38%)
Sep 26, 2014 1.250 1.300 1.250 1.300 2,110 +0.00(+0.00%)
Sep 24, 2014 1.300 1.300 1.300 0 +0.00(+0.00%)
Sep 23, 2014 1.370 1.370 1.300 1.300 1,200 +0.04(+3.17%)
Sep 22, 2014 1.260 1.260 1.250 1.260 5,800 -0.13(-9.35%)
Sep 19, 2014 1.400 1.400 1.380 1.390 10,300 -0.02(-1.42%)
Sep 18, 2014 1.410 1.410 1.410 1.410 200 -0.01(-0.70%)
Sep 17, 2014 1.420 1.430 1.390 1.420 14,000 +0.03(+2.16%)
Sep 16, 2014 1.330 1.390 1.330 1.390 3,900 +0.05(+3.73%)
Sep 15, 2014 1.400 1.400 1.260 1.340 44,600 -0.03(-2.19%)
Sep 12, 2014 1.400 1.410 1.360 1.370 12,825 +0.02(+1.48%)
Sep 11, 2014 1.260 1.350 1.250 1.350 59,850 +0.04(+3.05%)
Sep 09, 2014 1.310 1.310 1.310 0 +0.05(+3.97%)
Sep 08, 2014 1.260 1.340 1.260 1.260 10,807 -0.18(-12.50%)
Sep 05, 2014 1.200 1.450 1.200 1.440 23,500 +0.25(+21.01%)
Sep 04, 2014 1.190 1.190 1.190 1.190 200 +0.04(+3.48%)
Sep 03, 2014 1.110 1.150 1.110 1.150 262,000 +0.05(+4.55%)
Sep 02, 2014 1.150 1.150 1.100 1.100 10,800 -0.04(-3.51%)
Aug 29, 2014 1.140 1.140 1.140 0 +0.04(+3.64%)
Aug 28, 2014 1.140 1.140 1.100 1.100 4,300 -0.01(-0.90%)
Aug 27, 2014 1.110 1.110 1.100 1.110 17,500 +0.01(+0.91%)
Aug 26, 2014 1.120 1.100 1.100 5,500 -0.02(-1.79%)
Aug 25, 2014 1.100 1.120 1.100 1.120 15,818 +0.02(+1.82%)
Aug 22, 2014 1.150 1.150 1.100 1.100 19,800 -0.08(-6.78%)
Aug 20, 2014 1.180 0 +0.11(+10.28%)
Aug 18, 2014 1.070 0 -0.08(-6.96%)
Aug 15, 2014 1.140 1.150 1.140 1.150 62,700 +0.00(+0.00%)
Aug 13, 2014 1.150 50 +0.04(+3.60%)
Aug 12, 2014 1.110 1.110 1.110 1.110 1,280 +0.01(+0.91%)
Aug 11, 2014 1.100 1.100 1.100 1.100 3,400 +0.03(+2.80%)
Aug 08, 2014 1.080 1.080 1.070 1.070 7,000 -0.10(-8.55%)
Aug 06, 2014 1.170 0 +0.06(+5.41%)
Aug 05, 2014 1.110 1.110 1.060 1.110 40,400 +0.01(+0.91%)
Aug 01, 2014 1.100 1.100 1.100 0 -0.03(-2.65%)
Jul 30, 2014 1.130 0 -0.11(-8.87%)
Jul 29, 2014 1.240 1.240 1.150 1.240 12,180 +0.12(+10.71%)
Jul 28, 2014 1.240 1.240 1.120 1.120 2,075 -0.06(-5.08%)
Jul 25, 2014 1.180 1.180 1.180 1.180 900 -0.04(-3.28%)
Jul 24, 2014 1.220 1.220 1.220 1.220 133 +0.02(+1.67%)
Jul 23, 2014 1.200 1.200 1.200 1.200 3,000 +0.03(+2.56%)
Jul 22, 2014 1.180 1.180 1.170 1.170 21,100 +0.02(+1.74%)
Jul 21, 2014 1.180 1.180 1.150 1.150 29,075 -0.05(-4.17%)
Jul 18, 2014 1.170 1.200 1.170 1.200 9,200 +0.01(+0.84%)
Jul 17, 2014 1.220 1.220 1.170 1.190 56,600 -0.04(-3.25%)
Jul 16, 2014 1.230 1.230 1.230 1.230 3,366 -0.03(-2.38%)
Jul 15, 2014 1.280 1.280 1.260 1.260 2,700 -0.04(-3.08%)
Jul 10, 2014 1.300 1.300 0 +0.05(+4.00%)
Jul 09, 2014 1.210 1.250 1.210 1.250 6,300 +0.10(+8.70%)
Jul 08, 2014 1.270 1.270 1.150 1.150 1,600 -0.09(-7.26%)
Jul 07, 2014 1.250 1.250 1.240 1.240 4,000 -0.01(-0.80%)
Jul 04, 2014 1.250 1.250 1.250 1.250 7,800 -0.01(-0.79%)
Jul 02, 2014 1.260 1.260 0 -0.02(-1.56%)
Jun 30, 2014 1.280 1.280 1.280 0 +0.03(+2.40%)
Jun 27, 2014 1.250 1.250 1.250 1.250 1,700 -0.02(-1.57%)
Jun 26, 2014 1.310 1.340 1.270 1.270 34,400 -0.04(-3.05%)
Jun 25, 2014 1.310 1.310 1.310 1.310 200 +0.01(+0.77%)
Jun 24, 2014 1.300 1.350 1.300 1.300 10,600 -0.03(-2.26%)
Jun 23, 2014 1.330 1.330 1.330 1.330 600 +0.01(+0.76%)
Jun 20, 2014 1.340 1.350 1.320 1.320 3,300 -0.03(-2.22%)
Jun 19, 2014 1.350 1.350 1.350 1.350 4,450 +0.02(+1.50%)
Jun 18, 2014 1.330 1.330 1.330 1.330 4,700 -0.02(-1.48%)
Jun 17, 2014 1.350 1.350 1.350 1.350 5,000 -0.07(-4.93%)
Jun 16, 2014 1.380 1.420 1.380 1.420 3,500 +0.11(+8.40%)
Jun 13, 2014 1.310 1.310 1.310 1.310 5,000 -0.06(-4.38%)
Jun 12, 2014 1.380 1.380 1.300 1.370 21,975 +0.02(+1.48%)
Jun 09, 2014 1.350 1.350 1.350 0 -0.07(-4.93%)
Jun 05, 2014 1.420 1.420 1.420 1.420 0 +0.14(+10.94%)
Jun 04, 2014 1.280 1.280 1.280 1.280 292 -0.15(-10.49%)
Jun 02, 2014 1.430 1.430 1.430 0 -0.02(-1.38%)
May 30, 2014 1.360 1.450 1.350 1.450 48,200 +0.11(+8.21%)
May 29, 2014 1.360 1.360 1.340 1.340 10,600 -0.01(-0.74%)
May 28, 2014 1.350 1.350 1.350 1.350 5,100 -0.08(-5.59%)
May 27, 2014 1.430 1.430 1.430 1.430 500 +0.00(+0.00%)
May 26, 2014 1.400 1.430 1.390 1.430 28,166 +0.08(+5.93%)
May 23, 2014 1.360 1.360 1.350 1.350 21,632 +0.00(+0.00%)
May 20, 2014 1.350 1.350 1.350 1.350 0 -0.01(-0.74%)
May 15, 2014 1.360 1.360 1.360 0 -0.07(-4.90%)
May 12, 2014 1.430 1.430 1.430 0 +0.04(+2.88%)
May 09, 2014 1.350 1.390 1.350 1.390 10,000 +0.02(+1.46%)
May 07, 2014 1.370 1.370 1.370 0 -0.01(-0.72%)
May 06, 2014 1.380 1.380 1.380 1.380 900 -0.04(-2.82%)
May 05, 2014 1.420 1.420 1.420 1.420 1,000 -0.03(-2.07%)
Apr 30, 2014 1.450 1.450 1.450 1.450 0 +0.15(+11.54%)
Apr 29, 2014 1.380 1.380 1.300 1.300 500 -0.05(-3.70%)
Apr 28, 2014 1.370 1.370 1.350 1.350 6,900 -0.05(-3.57%)
Apr 24, 2014 1.400 1.400 1.400 0 +0.00(+0.00%)
Apr 23, 2014 1.330 1.400 1.330 1.400 20,100 +0.10(+7.69%)
Apr 22, 2014 1.300 1.300 1.300 1.300 16,900 +0.04(+3.17%)
Apr 21, 2014 1.330 1.330 1.260 1.260 3,450 +0.00(+0.00%)
Apr 17, 2014 1.260 1.260 1.260 0 +0.01(+0.80%)
Apr 16, 2014 1.250 1.250 1.250 1.250 200 -0.02(-1.57%)
Apr 15, 2014 1.240 1.270 1.200 1.270 18,200 +0.09(+7.63%)
Apr 14, 2014 1.220 1.240 1.180 1.180 5,750 -0.03(-2.48%)
Apr 11, 2014 1.110 1.220 1.110 1.210 17,400 +0.11(+10.00%)
Apr 10, 2014 1.110 1.110 1.090 1.100 64,225 -0.14(-11.29%)
Apr 09, 2014 1.250 1.260 1.190 1.240 46,590 -0.09(-6.77%)
Apr 04, 2014 1.330 1.330 1.330 0 +0.03(+2.31%)
Apr 03, 2014 1.300 1.300 1.300 1.300 1,040 -0.08(-5.80%)
Apr 02, 2014 1.300 1.380 1.300 1.380 1,200 -0.04(-2.82%)
Apr 01, 2014 1.430 1.430 1.420 1.420 5,600 -0.03(-2.07%)
Mar 31, 2014 1.400 1.450 1.100 1.450 34,700 +0.00(+0.00%)
Mar 28, 2014 1.400 1.450 1.390 1.450 24,600 +0.05(+3.57%)
Mar 27, 2014 1.400 1.400 1.400 1.400 12,900 +0.00(+0.00%)
Mar 26, 2014 1.450 1.450 1.400 1.400 11,800 -0.05(-3.45%)
Mar 25, 2014 1.400 1.450 1.400 1.450 16,800 +0.01(+0.69%)
Mar 24, 2014 1.430 1.450 1.430 1.440 13,790 +0.02(+1.41%)
Mar 21, 2014 1.420 1.420 1.420 1.420 250 +0.07(+5.19%)
Mar 20, 2014 1.370 1.370 1.350 1.350 5,550 -0.05(-3.57%)
Mar 18, 2014 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Mar 17, 2014 1.400 1.400 1.400 1.400 1,505 +0.02(+1.45%)
Mar 14, 2014 1.370 1.390 1.350 1.380 20,450 +0.00(+0.00%)
Mar 13, 2014 1.380 1.380 1.380 1.380 5,000 -0.01(-0.72%)
Mar 12, 2014 1.390 1.390 1.390 1.390 9,100 -0.01(-0.71%)
Mar 11, 2014 1.400 1.410 1.400 1.400 28,200 +0.00(+0.00%)
Mar 10, 2014 1.400 1.400 1.400 1.400 15,000 +0.00(+0.00%)
Mar 07, 2014 1.420 1.440 1.400 1.400 13,700 +0.00(+0.00%)
Mar 06, 2014 1.420 1.420 1.400 1.400 8,000 -0.02(-1.41%)
Mar 05, 2014 1.450 1.450 1.370 1.420 33,300 -0.03(-2.07%)
Mar 04, 2014 1.430 1.450 1.400 1.450 8,200 +0.02(+1.40%)
Mar 03, 2014 1.480 1.480 1.390 1.430 17,300 +0.04(+2.88%)
Feb 28, 2014 1.390 1.390 1.380 1.390 23,270 -0.04(-2.80%)
Feb 27, 2014 1.400 1.430 1.380 1.430 15,000 +0.00(+0.00%)
Feb 26, 2014 1.440 1.440 1.380 1.430 7,200 +0.03(+2.14%)
Feb 25, 2014 1.400 1.400 1.380 1.400 14,000 +0.00(+0.00%)
Feb 24, 2014 1.400 1.400 1.400 1.400 4,000 -0.01(-0.71%)
Feb 21, 2014 1.440 1.440 1.410 1.410 12,500 +0.01(+0.71%)
Feb 20, 2014 1.370 1.400 1.370 1.400 21,050 +0.00(+0.00%)
Feb 19, 2014 1.450 1.480 1.380 1.400 77,130 -0.01(-0.71%)
Feb 18, 2014 1.450 1.450 1.400 1.410 1,600 +0.01(+0.71%)
Feb 14, 2014 1.400 1.400 1.400 0 -0.01(-0.71%)
Feb 13, 2014 1.410 1.410 1.410 1.410 500 -0.05(-3.42%)
Feb 12, 2014 1.480 1.480 1.460 1.460 0 -0.02(-1.35%)
Feb 11, 2014 1.480 1.500 1.480 1.480 3,183 +0.00(+0.00%)
Feb 10, 2014 1.500 1.500 1.480 1.480 14,000 -0.02(-1.33%)
Feb 07, 2014 1.500 1.530 1.500 1.500 8,600 +0.02(+1.35%)
Feb 06, 2014 1.480 1.480 1.480 1.480 5,000 -0.02(-1.33%)
Feb 05, 2014 1.510 1.510 1.500 1.500 5,800 -0.01(-0.66%)
Feb 04, 2014 1.460 1.510 1.460 1.510 6,500 -0.04(-2.58%)
Jan 31, 2014 1.550 1.550 1.550 1.550 0 +0.05(+3.33%)
Jan 30, 2014 1.420 1.510 1.420 1.500 12,000 +0.09(+6.38%)
Jan 29, 2014 1.450 1.490 1.410 1.410 11,550 -0.09(-6.00%)
Jan 28, 2014 1.500 1.500 1.500 1.500 5,000 +0.00(+0.00%)
Jan 27, 2014 1.550 1.550 1.480 1.500 35,566 -0.06(-3.85%)
Jan 24, 2014 1.560 1.560 1.560 1.560 4,350 -0.04(-2.50%)
Jan 23, 2014 1.600 1.600 1.600 1.600 2,000 -0.08(-4.76%)
Jan 22, 2014 1.600 1.680 1.600 1.680 13,500 +0.07(+4.35%)
Jan 21, 2014 1.550 1.610 1.550 1.610 5,800 +0.06(+3.87%)
Jan 20, 2014 1.550 1.550 1.550 1.550 200 +0.00(+0.00%)
Jan 17, 2014 1.600 1.600 1.550 1.550 4,000 +0.00(+0.00%)
Jan 16, 2014 1.600 1.600 1.550 1.550 39,720 -0.05(-3.13%)
Jan 15, 2014 1.650 1.650 1.600 1.600 55,800 +0.00(+0.00%)
Jan 14, 2014 1.600 1.600 1.600 1.600 1,704 +0.00(+0.00%)
Jan 13, 2014 1.590 1.640 1.590 1.600 52,570 +0.00(+0.00%)
Jan 10, 2014 1.600 1.600 1.600 1.600 476 +0.10(+6.67%)
Jan 09, 2014 1.500 1.500 1.500 1.500 5,000 -0.06(-3.85%)
Jan 08, 2014 1.520 1.560 1.360 1.560 32,407 +0.11(+7.59%)
Jan 07, 2014 1.650 1.650 1.450 1.450 23,917 -0.22(-13.17%)
Jan 06, 2014 1.680 1.680 1.670 1.670 6,591 +0.04(+2.45%)
Jan 03, 2014 1.610 1.700 1.600 1.630 12,000 -0.11(-6.32%)
Dec 31, 2013 1.740 1.740 1.740 1.740 0 -0.01(-0.57%)
Dec 30, 2013 1.670 1.750 1.670 1.750 28,800 +0.04(+2.34%)
Dec 27, 2013 1.700 1.710 1.700 1.710 6,800 +0.01(+0.59%)
Dec 24, 2013 1.700 1.700 1.700 0 +0.00(+0.00%)
Dec 23, 2013 1.720 1.720 1.610 1.700 27,460 +0.06(+3.66%)
Dec 20, 2013 1.740 1.740 1.640 1.640 5,155 -0.07(-4.09%)
Dec 19, 2013 1.750 1.750 1.600 1.710 17,256 -0.03(-1.72%)
Dec 17, 2013 1.740 1.740 1.740 0 -0.06(-3.33%)
Dec 16, 2013 1.710 1.800 1.710 1.800 18,724 +0.17(+10.43%)
Dec 13, 2013 1.630 1.650 1.600 1.630 16,500 -0.05(-2.98%)
Dec 12, 2013 1.680 1.680 1.680 1.680 1,155 -0.01(-0.59%)
Dec 11, 2013 1.690 1.690 1.690 1.690 200 +0.11(+6.96%)
Dec 09, 2013 1.580 1.580 1.580 0 -0.01(-0.63%)
Dec 06, 2013 1.590 1.590 1.590 1.590 14,000 +0.04(+2.58%)
Dec 03, 2013 1.550 1.550 1.550 0 -0.19(-10.92%)
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.