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

Diamcor Mining Inc (TSV: DMI )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 2:20 PM EDT, May 15, 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, 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%)
Dec 02, 2013 1.740 1.740 1.740 1.740 1,000 +0.04(+2.35%)
Nov 27, 2013 1.700 1.700 1.700 0 +0.05(+3.03%)
Nov 26, 2013 1.650 1.650 1.650 1.650 2,610 +0.00(+0.00%)
Nov 25, 2013 1.700 1.700 1.650 1.650 2,447 -0.05(-2.94%)
Nov 22, 2013 1.720 1.720 1.650 1.700 14,550 -0.02(-1.16%)
Nov 21, 2013 1.670 1.720 1.670 1.720 6,685 +0.07(+4.24%)
Nov 20, 2013 1.650 1.650 1.650 1.650 200 -0.07(-4.07%)
Nov 18, 2013 1.720 1.720 1.720 1 +0.01(+0.58%)
Nov 14, 2013 1.710 1.710 1.710 0 -0.01(-0.58%)
Nov 12, 2013 1.720 1.770 1.680 1.720 13,600 -0.09(-4.97%)
Nov 08, 2013 1.810 1.810 1.810 0 -0.01(-0.55%)
Nov 07, 2013 1.830 1.860 1.820 1.820 7,370 +0.02(+1.11%)
Nov 06, 2013 1.800 1.800 1.800 1.800 1,300 +0.03(+1.69%)
Nov 05, 2013 1.700 1.770 1.700 1.770 21,750 +0.01(+0.57%)
Nov 04, 2013 1.780 1.890 1.760 1.760 3,100 +0.00(+0.00%)
Nov 01, 2013 1.690 1.900 1.690 1.760 5,400 +0.06(+3.53%)
Oct 31, 2013 1.740 1.740 1.620 1.700 17,675 +0.10(+6.25%)
Oct 30, 2013 1.500 1.600 1.490 1.600 43,055 +0.08(+5.26%)
Oct 28, 2013 1.520 1.520 1.520 1.520 44 +0.01(+0.66%)
Oct 25, 2013 1.500 1.520 1.500 1.510 19,940 -0.03(-1.95%)
Oct 24, 2013 1.490 1.540 1.490 1.540 65,326 +0.05(+3.36%)
Oct 23, 2013 1.470 1.490 1.470 1.490 12,544 +0.04(+2.76%)
Oct 22, 2013 1.450 1.450 1.450 1.450 2,800 +0.05(+3.57%)
Oct 21, 2013 1.450 1.450 1.400 1.400 17,200 -0.05(-3.45%)
Oct 18, 2013 1.400 1.450 1.400 1.450 19,000 +0.05(+3.57%)
Oct 17, 2013 1.430 1.450 1.400 1.400 27,178 -0.09(-6.04%)
Oct 16, 2013 1.450 1.490 1.450 1.490 7,500 -0.01(-0.67%)
Oct 15, 2013 1.500 1.500 1.450 1.500 7,600 +0.05(+3.45%)
Oct 11, 2013 1.450 1.450 1.450 0 +0.01(+0.69%)
Oct 10, 2013 1.430 1.440 1.430 1.440 4,470 -0.10(-6.49%)
Oct 09, 2013 1.460 1.540 1.430 1.540 5,023 +0.00(+0.00%)
Oct 08, 2013 1.510 1.540 1.500 1.540 2,186 -0.05(-3.14%)
Oct 03, 2013 1.590 1.590 1.590 0 +0.01(+0.63%)
Oct 02, 2013 1.580 1.580 1.580 1.580 1,250 -0.02(-1.25%)
Oct 01, 2013 1.580 1.600 1.580 1.600 7,149 +0.05(+3.23%)
Sep 27, 2013 1.580 1.580 1.550 1.550 1,300 -0.05(-3.13%)
Sep 26, 2013 1.630 1.650 1.600 1.600 12,700 -0.03(-1.84%)
Sep 25, 2013 1.470 1.650 1.470 1.630 70,480 +0.15(+10.14%)
Sep 24, 2013 1.460 1.480 1.460 1.480 1,400 +0.04(+2.78%)
Sep 23, 2013 1.460 1.460 1.420 1.440 33,000 -0.04(-2.70%)
Sep 19, 2013 1.480 1.480 1.480 0 +0.00(+0.00%)
Sep 18, 2013 1.480 1.490 1.480 1.480 14,800 +0.03(+2.07%)
Sep 17, 2013 1.480 1.480 1.450 1.450 14,400 +0.03(+2.11%)
Sep 16, 2013 1.420 1.420 1.420 1.420 3,048 -0.04(-2.74%)
Sep 13, 2013 1.470 1.500 1.460 1.460 51,712 -0.04(-2.67%)
Sep 12, 2013 1.490 1.500 1.420 1.500 29,600 +0.00(+0.00%)
Sep 11, 2013 1.450 1.500 1.450 1.500 28,000 +0.04(+2.74%)
Sep 10, 2013 1.400 1.460 1.400 1.460 52,100 +0.06(+4.29%)
Sep 09, 2013 1.370 1.400 1.370 1.400 14,000 -0.05(-3.45%)
Sep 06, 2013 1.410 1.450 1.410 1.450 15,600 +0.04(+2.84%)
Sep 05, 2013 1.340 1.440 1.340 1.410 22,500 +0.19(+15.57%)
Sep 04, 2013 1.330 1.330 1.210 1.220 18,400 -0.18(-12.86%)
Sep 03, 2013 1.350 1.400 1.350 1.400 3,800 +0.03(+2.19%)
Aug 27, 2013 1.370 1.370 1.370 0 -0.03(-2.14%)
Aug 23, 2013 1.400 1.400 1.400 1.400 0 +0.00(+0.00%)
Aug 22, 2013 1.350 1.400 1.350 1.400 19,100 +0.00(+0.00%)
Aug 21, 2013 1.350 1.400 1.350 1.400 5,650 +0.02(+1.45%)
Aug 20, 2013 1.350 1.380 1.350 1.380 7,400 +0.03(+2.22%)
Aug 19, 2013 1.450 1.450 1.350 1.350 4,500 -0.10(-6.90%)
Aug 16, 2013 1.280 1.450 1.280 1.450 10,129 +0.05(+3.57%)
Aug 14, 2013 1.400 1.400 1.400 0 +0.05(+3.70%)
Aug 13, 2013 1.310 1.350 1.310 1.350 7,900 +0.00(+0.00%)
Aug 12, 2013 1.280 1.350 1.280 1.350 4,000 +0.07(+5.47%)
Aug 09, 2013 1.300 1.330 1.280 1.280 4,100 -0.11(-7.91%)
Aug 08, 2013 1.350 1.390 1.350 1.390 1,000 -0.01(-0.71%)
Aug 06, 2013 1.400 1.400 1.400 0 +0.10(+7.69%)
Aug 01, 2013 1.300 1.300 1.300 0 +0.07(+5.69%)
Jul 31, 2013 1.230 1.280 1.230 1.230 10,050 +0.02(+1.65%)
Jul 30, 2013 1.300 1.300 1.210 1.210 2,000 -0.11(-8.33%)
Jul 29, 2013 1.270 1.320 1.270 1.320 5,308 +0.05(+3.94%)
Jul 26, 2013 1.220 1.320 1.210 1.270 50,055 -0.03(-2.31%)
Jul 25, 2013 1.300 1.300 1.300 1.300 200 +0.00(+0.00%)
Jul 24, 2013 1.300 1.300 1.300 1.300 1,300 -0.02(-1.52%)
Jul 23, 2013 1.380 1.440 1.320 1.320 7,095 -0.04(-2.94%)
Jul 22, 2013 1.440 1.440 1.360 1.360 7,000 +0.00(+0.00%)
Jul 19, 2013 1.360 1.360 1.360 0 +0.00(+0.00%)
Jul 18, 2013 1.380 1.380 1.360 1.360 6,000 -0.09(-6.21%)
Jul 17, 2013 1.390 1.450 1.370 1.450 25,293 +0.10(+7.41%)
Jul 16, 2013 1.350 1.350 1.350 1.350 2,000 -0.03(-2.17%)
Jul 15, 2013 1.390 1.390 1.380 1.380 12,700 -0.01(-0.72%)
Jul 12, 2013 1.390 1.390 1.390 1.390 7,500 +0.05(+3.73%)
Jul 11, 2013 1.340 1.370 1.320 1.340 29,200 +0.00(+0.00%)
Jul 10, 2013 1.340 1.340 1.340 0 +0.00(+0.00%)
Jul 09, 2013 1.340 1.340 1.340 1.340 100 +0.01(+0.75%)
Jul 08, 2013 1.330 1.330 1.330 0 +0.00(+0.00%)
Jul 05, 2013 1.330 1.330 1.330 0 +0.00(+0.00%)
Jul 04, 2013 1.330 1.330 1.330 0 +0.00(+0.00%)
Jul 03, 2013 1.330 1.370 1.330 1.330 12,600 -0.04(-2.92%)
Jul 02, 2013 1.370 1.390 1.370 1.370 22,150 -0.02(-1.44%)
Jun 28, 2013 1.390 1.390 1.390 0 +0.00(+0.00%)
Jun 27, 2013 1.390 1.390 1.390 1.390 7,100 +0.02(+1.46%)
Jun 26, 2013 1.330 1.390 1.330 1.370 9,615 -0.02(-1.44%)
Jun 25, 2013 1.250 1.390 1.190 1.390 9,500 +0.14(+11.20%)
Jun 24, 2013 1.200 1.250 1.250 1.250 6,000 +0.00(+0.00%)
Jun 21, 2013 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 20, 2013 1.250 1.250 1.250 0 +0.00(+0.00%)
Jun 19, 2013 1.250 1.250 1.250 1.250 5,000 -0.03(-2.34%)
Jun 18, 2013 1.330 1.330 1.280 1.280 1,700 +0.05(+4.07%)
Jun 17, 2013 1.310 1.310 1.230 1.230 1,540 -0.09(-6.82%)
Jun 14, 2013 1.320 1.320 1.320 1.320 500 +0.00(+0.00%)
Jun 13, 2013 1.330 1.330 1.320 1.320 6,500 +0.09(+7.32%)
Jun 12, 2013 1.230 1.230 1.230 1.230 0 +0.00(+0.00%)
Jun 11, 2013 1.220 1.230 1.220 1.230 7,400 +0.01(+0.82%)
Jun 10, 2013 1.220 1.220 1.210 1.220 5,762 +0.00(+0.00%)
Jun 07, 2013 1.340 1.340 1.220 1.220 7,571 -0.17(-12.23%)
Jun 06, 2013 1.280 1.390 1.230 1.390 16,100 +0.00(+0.00%)
Jun 05, 2013 1.390 1.400 1.380 1.390 6,400 +0.17(+13.93%)
Jun 04, 2013 1.220 1.220 1.220 0 +0.00(+0.00%)
Jun 03, 2013 1.220 1.260 1.220 1.220 2,500 +0.03(+2.52%)
May 31, 2013 1.190 1.190 1.190 1.190 500 -0.05(-4.03%)
May 30, 2013 1.190 1.240 1.190 1.240 8,100 -0.01(-0.80%)
May 29, 2013 1.230 1.250 1.230 1.250 13,230 +0.03(+2.46%)
May 28, 2013 1.180 1.280 1.180 1.220 56,969 +0.16(+15.09%)
May 27, 2013 1.060 1.060 1.060 1.060 1,000 -0.12(-10.17%)
May 24, 2013 1.140 1.200 1.140 1.180 7,000 -0.07(-5.60%)
May 23, 2013 1.250 1.250 1.250 0 +0.00(+0.00%)
May 22, 2013 1.120 1.260 1.110 1.250 20,050 +0.10(+8.70%)
May 21, 2013 1.130 1.240 1.130 1.150 14,430 -0.03(-2.54%)
May 17, 2013 1.180 1.180 1.180 0 -0.14(-10.61%)
May 16, 2013 1.400 1.400 1.320 1.320 18,800 -0.08(-5.71%)
May 15, 2013 1.400 1.400 1.400 1.400 8,600 +0.00(+0.00%)
May 13, 2013 1.400 1.400 1.400 1.400 600 +0.03(+2.19%)
May 10, 2013 1.420 1.420 1.340 1.370 9,100 -0.06(-4.20%)
May 09, 2013 1.390 1.430 1.390 1.430 5,600 +0.04(+2.88%)
May 08, 2013 1.390 1.390 1.390 1.390 1,000 +0.00(+0.00%)
May 07, 2013 1.390 1.420 1.390 1.390 13,429 -0.06(-4.14%)
May 06, 2013 1.470 1.500 1.430 1.450 41,517 +0.02(+1.40%)
May 03, 2013 1.430 1.470 1.430 1.430 2,700 -0.01(-0.69%)
May 02, 2013 1.450 1.450 1.440 1.440 4,062 -0.01(-0.69%)
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.