Skip to main content

Diamcor Mining Inc (TSV: DMI )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 1.180 1.180 1.170 1.170 38,400 +0.00(+0.00%)
Nov 29, 2016 1.170 1.170 1.170 1.170 1,000 -0.01(-0.85%)
Nov 28, 2016 1.180 1.190 1.160 1.180 13,000 +0.00(+0.00%)
Nov 25, 2016 1.180 1.180 1.180 1.180 38,900 +0.00(+0.00%)
Nov 24, 2016 1.140 1.180 1.140 1.180 9,700 +0.05(+4.42%)
Nov 23, 2016 1.140 1.140 1.130 1.130 3,100 +0.01(+0.89%)
Nov 22, 2016 1.120 1.120 1.120 1.120 5,000 +0.01(+0.90%)
Nov 21, 2016 1.110 1.110 1.090 1.110 34,840 +0.01(+0.91%)
Nov 18, 2016 1.110 1.110 1.100 1.100 13,300 +0.00(+0.00%)
Nov 17, 2016 1.100 1.100 1.100 1.100 3,235 +0.01(+0.92%)
Nov 16, 2016 1.110 1.110 1.040 1.090 25,500 -0.02(-1.80%)
Nov 15, 2016 1.130 1.160 1.110 1.110 19,000 -0.01(-0.89%)
Nov 14, 2016 1.160 1.160 1.100 1.120 13,370 -0.04(-3.45%)
Nov 11, 2016 1.170 1.180 1.160 1.160 5,000 -0.01(-0.85%)
Nov 10, 2016 1.180 1.190 1.170 1.170 5,770 +0.02(+1.74%)
Nov 09, 2016 1.190 1.190 1.150 1.150 46,035 -0.02(-1.71%)
Nov 08, 2016 1.190 1.190 1.170 1.170 33,000 -0.02(-1.68%)
Nov 07, 2016 1.190 1.190 1.180 1.190 6,800 +0.00(+0.00%)
Nov 04, 2016 1.230 1.230 1.180 1.190 11,175 -0.04(-3.25%)
Nov 03, 2016 1.270 1.270 1.230 1.230 8,400 -0.03(-2.38%)
Nov 02, 2016 1.300 1.300 1.250 1.260 19,300 -0.04(-3.08%)
Nov 01, 2016 1.280 1.300 1.280 1.300 19,815 +0.00(+0.00%)
Oct 31, 2016 1.260 1.300 1.260 1.300 9,900 +0.03(+2.36%)
Oct 28, 2016 1.310 1.310 1.270 1.270 31,575 -0.01(-0.78%)
Oct 27, 2016 1.290 1.290 1.280 1.280 11,400 -0.02(-1.54%)
Oct 26, 2016 1.290 1.300 1.290 1.300 7,000 +0.01(+0.78%)
Oct 25, 2016 1.310 1.310 1.280 1.290 8,900 -0.01(-0.77%)
Oct 24, 2016 1.310 1.380 1.300 1.300 20,400 +0.00(+0.00%)
Oct 21, 2016 1.290 1.330 1.290 1.300 25,168 +0.01(+0.78%)
Oct 20, 2016 1.270 1.290 1.270 1.290 10,900 +0.01(+0.78%)
Oct 19, 2016 1.260 1.280 1.260 1.280 16,400 +0.03(+2.40%)
Oct 18, 2016 1.230 1.250 1.230 1.250 14,300 +0.03(+2.46%)
Oct 17, 2016 1.260 1.270 1.220 1.220 12,900 -0.06(-4.69%)
Oct 14, 2016 1.290 1.290 1.270 1.280 15,050 -0.01(-0.78%)
Oct 13, 2016 1.330 1.330 1.280 1.290 10,700 -0.04(-3.01%)
Oct 12, 2016 1.310 1.330 1.300 1.330 31,178 +0.02(+1.53%)
Oct 11, 2016 1.300 1.330 1.300 1.310 13,230 +0.01(+0.77%)
Oct 07, 2016 1.300 1.300 1.300 0 -0.01(-0.76%)
Oct 06, 2016 1.330 1.340 1.300 1.310 18,850 -0.02(-1.50%)
Oct 05, 2016 1.360 1.360 1.300 1.330 67,655 +0.03(+2.31%)
Oct 04, 2016 1.380 1.380 1.300 1.300 45,900 -0.09(-6.47%)
Oct 03, 2016 1.400 1.420 1.370 1.390 35,400 +0.01(+0.72%)
Sep 30, 2016 1.380 1.380 1.280 1.380 165,034 -0.05(-3.50%)
Sep 29, 2016 1.130 1.500 1.130 1.430 344,015 +0.30(+26.55%)
Sep 28, 2016 1.130 1.130 1.130 1.130 2,036 +0.00(+0.00%)
Sep 27, 2016 1.130 1.130 1.130 1.130 1,400 +0.01(+0.89%)
Sep 26, 2016 1.120 1.120 1.120 1.120 2,200 -0.01(-0.88%)
Sep 23, 2016 1.130 1.130 1.130 1.130 2,000 +0.00(+0.00%)
Sep 22, 2016 1.120 1.130 1.120 1.130 1,400 +0.00(+0.00%)
Sep 21, 2016 1.110 1.130 1.110 1.130 69,000 +0.03(+2.73%)
Sep 20, 2016 1.080 1.100 1.080 1.100 61,600 +0.02(+1.85%)
Sep 19, 2016 1.090 1.090 1.060 1.080 27,100 -0.02(-1.82%)
Sep 16, 2016 1.090 1.100 1.060 1.100 4,100 +0.01(+0.92%)
Sep 15, 2016 1.090 1.090 1.090 1.090 2,000 +0.02(+1.87%)
Sep 14, 2016 1.090 1.090 1.070 1.070 8,400 -0.02(-1.83%)
Sep 13, 2016 1.080 1.090 1.080 1.090 9,040 +0.01(+0.93%)
Sep 12, 2016 1.090 1.090 1.080 1.080 2,000 -0.02(-1.82%)
Sep 09, 2016 1.100 1.100 1.100 1.100 1,000 +0.01(+0.92%)
Sep 08, 2016 1.100 1.100 1.090 1.090 2,900 -0.01(-0.91%)
Sep 07, 2016 1.100 1.100 1.100 1.100 509 +0.01(+0.92%)
Sep 06, 2016 1.110 1.110 1.090 1.090 9,400 +0.00(+0.00%)
Sep 02, 2016 1.090 1.090 1.090 0 -0.01(-0.91%)
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.