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

Diamcor Mining Inc (TSV: DMI )

0.0450 -0.0100 (-18.18%)
Streaming Delayed Price Updated: 1:15 PM 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, 2009 0.1700 0.1700 0.1700 0.1700 11,000 +0.00(+0.00%)
Apr 29, 2009 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 28, 2009 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 27, 2009 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 20, 2009 0.1700 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Apr 16, 2009 0.1600 0.1600 0.1600 0.1600 7,000 -0.05(-23.81%)
Apr 08, 2009 0.2100 0.2100 0.2100 0 +0.07(+55.56%)
Apr 03, 2009 0.1350 0.1350 0.1350 0 -0.10(-41.30%)
Mar 31, 2009 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Mar 27, 2009 0.2000 0.2000 0.2000 0.2000 4,500 +0.07(+48.15%)
Mar 25, 2009 0.1350 0.1350 0.1350 0 -0.07(-32.50%)
Mar 19, 2009 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 18, 2009 0.1600 0.2000 0.1600 0.2000 6,333 +0.05(+33.33%)
Mar 16, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 13, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Mar 12, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Mar 11, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Mar 10, 2009 0.1500 0.1500 1 +0.00(+0.00%)
Mar 09, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Mar 06, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Mar 05, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Mar 04, 2009 0.1500 0.1500 0 +0.00(+0.00%)
Mar 02, 2009 0.1400 0.1500 0.1300 0.1500 36,200 +0.01(+7.14%)
Feb 27, 2009 0.1550 0.1550 0.1400 0.1400 30,755 -0.01(-9.68%)
Feb 26, 2009 0.1550 0.1550 0 +0.00(+0.00%)
Feb 25, 2009 0.1550 0.1550 0.1550 0.1550 2,055 -0.02(-13.89%)
Feb 24, 2009 0.1800 0.1800 0 +0.00(+0.00%)
Feb 23, 2009 0.1800 0.1800 0 +0.00(+0.00%)
Feb 20, 2009 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Feb 19, 2009 0.1800 0.1800 0.1800 0.1800 10,000 +0.02(+12.50%)
Feb 18, 2009 0.1600 0.1600 0.1600 0.1600 556 -0.04(-20.00%)
Feb 17, 2009 0.2000 0.2000 0 +0.00(+0.00%)
Feb 13, 2009 0.1600 0.2000 0.1600 0.2000 22,000 +0.00(+0.00%)
Feb 12, 2009 0.2000 0.2000 0.1900 0.2000 0 +0.00(+0.00%)
Feb 11, 2009 0.2000 0.2000 0.1900 0.2000 10,537 -0.00(-2.44%)
Feb 10, 2009 0.1600 0.2050 0.1600 0.2050 44,200 +0.04(+28.12%)
Feb 09, 2009 0.1600 0.1600 0 +0.00(+0.00%)
Feb 06, 2009 0.1600 0.1600 0 +0.00(+0.00%)
Feb 05, 2009 0.1600 0.1600 0 +0.00(+0.00%)
Feb 04, 2009 0.1600 0.1600 0.1600 0.1600 500 -0.04(-17.95%)
Feb 03, 2009 0.1950 0.1950 0.1950 0.1950 21,700 -0.01(-2.50%)
Feb 02, 2009 0.2000 0.2000 0.2000 0.2000 13,500 +0.00(+0.00%)
Jan 30, 2009 0.2000 0.2000 0 +0.00(+0.00%)
Jan 29, 2009 0.2000 0.2000 0 +0.00(+0.00%)
Jan 28, 2009 0.2000 0.2000 0.2000 0.2000 22,800 -0.04(-18.37%)
Jan 27, 2009 0.2450 0.2450 0 +0.00(+0.00%)
Jan 26, 2009 0.3300 0.3300 0.1950 0.2450 32,000 -0.08(-23.44%)
Jan 23, 2009 0.1600 0.3200 0.1600 0.3200 1,150 -0.02(-5.88%)
Jan 22, 2009 0.2000 0.3400 0.2000 0.3400 25,937 +0.14(+70.00%)
Jan 21, 2009 0.2000 0.2000 0.2000 0.2000 37,330 -0.01(-4.76%)
Jan 20, 2009 0.2100 0.2100 0 +0.00(+0.00%)
Jan 19, 2009 0.2100 0.2100 0 +0.00(+0.00%)
Jan 16, 2009 0.2100 0.2100 0.2100 0.2100 1,000 -0.02(-6.67%)
Jan 15, 2009 0.2250 0.2250 0 +0.00(+0.00%)
Jan 14, 2009 0.2250 0.2250 0.2250 0.2250 17,500 -0.05(-16.67%)
Jan 13, 2009 0.2700 0.2700 0 +0.00(+0.00%)
Jan 12, 2009 0.2700 0.2700 0.2700 0.2700 1,500 +0.00(+0.00%)
Jan 09, 2009 0.2700 0.2700 0.2700 0.2700 17,733 +0.00(+0.00%)
Jan 08, 2009 0.2700 0.2700 0.2700 0.2700 7,100 +0.02(+8.00%)
Jan 07, 2009 0.2500 0.2500 0 +0.00(+0.00%)
Jan 06, 2009 0.2500 0.2500 0 +0.00(+0.00%)
Jan 05, 2009 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jan 02, 2009 0.2500 0.2500 100 +0.00(+0.00%)
Jan 01, 2009 0.2500 0.2500 0 +0.00(+0.00%)
Dec 31, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Dec 30, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Dec 29, 2008 0.2500 0.2500 0 +0.00(+0.00%)
Dec 24, 2008 0.2100 0.2500 0.2100 0.2500 51,556 +0.04(+19.05%)
Dec 23, 2008 0.2400 0.2500 0.2100 0.2100 10,500 +0.03(+16.67%)
Dec 22, 2008 0.1800 0.1800 0 +0.00(+0.00%)
Dec 19, 2008 0.1800 0.1800 0.1800 0.1800 3,000 -0.01(-2.70%)
Dec 18, 2008 0.1850 0.1850 0 +0.00(+0.00%)
Dec 17, 2008 0.1850 0.1850 0 +0.00(+0.00%)
Dec 16, 2008 0.1850 0.1850 0.1850 0.1850 1,000 +0.00(+0.00%)
Dec 15, 2008 0.1850 0.1850 0 +0.00(+0.00%)
Dec 12, 2008 0.1900 0.1900 0.1850 0.1850 15,201 +0.01(+8.82%)
Dec 11, 2008 0.1700 0.1700 0 +0.00(+0.00%)
Dec 10, 2008 0.1700 0.1700 0 +0.00(+0.00%)
Dec 09, 2008 0.1700 0.1700 0.1700 0.1700 6,900 +0.00(+0.00%)
Dec 08, 2008 0.1700 0.1700 140 +0.00(+0.00%)
Dec 05, 2008 0.1700 0.1700 200 +0.00(+0.00%)
Dec 04, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 03, 2008 0.1700 0.1700 0 +0.00(+0.00%)
Dec 02, 2008 0.1700 0.1700 0 +0.00(+0.00%)
Dec 01, 2008 0.1700 0.1700 0 +0.00(+0.00%)
Nov 28, 2008 0.1700 0.1700 0 +0.00(+0.00%)
Nov 27, 2008 0.1700 0.1700 0 +0.00(+0.00%)
Nov 26, 2008 0.1700 0.1700 0.1700 0.1700 3,000 +0.01(+3.03%)
Nov 25, 2008 0.1650 0.1650 0 +0.00(+0.00%)
Nov 24, 2008 0.1650 0.1650 0 +0.00(+0.00%)
Nov 21, 2008 0.1650 0.1650 0.1650 0.1650 3,165 -0.08(-32.65%)
Nov 20, 2008 0.2450 0.2450 0 +0.00(+0.00%)
Nov 19, 2008 0.2000 0.2450 0.2000 0.2450 14,500 +0.04(+22.50%)
Nov 18, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Nov 17, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Nov 14, 2008 0.2000 0.2000 0 +0.04(+25.00%)
Nov 13, 2008 0.1600 0.1600 0 +0.00(+0.00%)
Nov 12, 2008 0.1600 0.1600 0.1600 0.1600 5,000 -0.05(-23.81%)
Nov 11, 2008 0.2100 0.2100 0 +0.00(+0.00%)
Nov 10, 2008 0.2100 0.2100 0 +0.00(+0.00%)
Nov 07, 2008 0.2100 0.2100 0 +0.00(+0.00%)
Nov 06, 2008 0.2100 0.2100 0.2100 0.2100 1,200 -0.03(-12.50%)
Nov 05, 2008 0.2400 0.2400 0 +0.00(+0.00%)
Nov 04, 2008 0.2400 0.2400 0.2400 0.2400 1,000 +0.02(+9.09%)
Nov 03, 2008 0.2200 0.2600 0.2200 0.2200 18,000 +0.01(+4.76%)
Oct 31, 2008 0.2200 0.2200 0.2100 0.2100 20,000 +0.01(+5.00%)
Oct 30, 2008 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Oct 29, 2008 0.2000 0.2000 0 +0.00(+0.00%)
Oct 28, 2008 0.2000 0.2000 0.1800 0.2000 122,500 -0.08(-28.57%)
Oct 27, 2008 0.2800 0.2800 0 +0.00(+0.00%)
Oct 24, 2008 0.2800 0.2800 0 +0.00(+0.00%)
Oct 23, 2008 0.2800 0.2800 0 +0.00(+0.00%)
Oct 22, 2008 0.2800 0.2800 0 +0.00(+0.00%)
Oct 21, 2008 0.2800 0.2800 0 +0.00(+0.00%)
Oct 20, 2008 0.2800 0.2800 0.2800 0.2800 10,000 -0.07(-20.00%)
Oct 17, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Oct 16, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Oct 15, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Oct 14, 2008 0.3500 0.3500 0.3500 0.3500 11 +0.00(+0.00%)
Oct 10, 2008 0.3500 0.3500 0.3200 0.3500 500 +0.03(+9.37%)
Oct 09, 2008 0.2500 0.3500 0.2500 0.3200 5,501 -0.03(-8.57%)
Oct 08, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Oct 07, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.10(+40.00%)
Oct 06, 2008 0.2050 0.2500 0.2050 0.2500 1,500 -0.10(-28.57%)
Oct 03, 2008 0.3500 0.3500 0 +0.00(+0.00%)
Oct 02, 2008 0.2100 0.3500 0.2100 0.3500 4,267 -0.03(-7.89%)
Oct 01, 2008 0.3800 0.3800 0 +0.00(+0.00%)
Sep 30, 2008 0.2100 0.3800 0.2100 0.3800 1,050 -0.02(-5.00%)
Sep 29, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Sep 26, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 25, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 24, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Sep 23, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Sep 22, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Sep 19, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Sep 18, 2008 0.4000 0.4000 200 +0.00(+0.00%)
Sep 17, 2008 0.4000 0.4000 0.4000 0.4000 500 +0.04(+11.11%)
Sep 16, 2008 0.3550 0.3600 0.3550 0.3600 10,500 -0.04(-10.00%)
Sep 15, 2008 0.4000 0.4000 0.4000 0.4000 2,000 -0.02(-4.76%)
Sep 12, 2008 0.4200 0.4200 0 +0.00(+0.00%)
Sep 11, 2008 0.4200 0.4200 0.4200 0.4200 2,000 +0.00(+0.00%)
Sep 10, 2008 0.4200 0.4200 0 +0.00(+0.00%)
Sep 09, 2008 0.4200 0.4200 0.4200 0.4200 2,000 -0.01(-1.18%)
Sep 08, 2008 0.4250 300 +0.00(+0.00%)
Sep 05, 2008 0.4250 0 +0.00(+0.00%)
Sep 04, 2008 0.4250 0.4250 0 +0.00(+0.00%)
Sep 03, 2008 0.4250 0 +0.00(+0.00%)
Sep 02, 2008 0.4250 0.4250 0 +0.00(+0.00%)
Aug 29, 2008 0.4250 0.4250 0 +0.00(+0.00%)
Aug 28, 2008 0.4250 0 +0.00(+0.00%)
Aug 27, 2008 0.4250 0.4250 0.4250 0.4250 2,500 +0.00(+0.00%)
Aug 26, 2008 0.3150 0.4250 0.3150 0.4250 8,350 +0.02(+6.25%)
Aug 25, 2008 0.4000 0 +0.00(+0.00%)
Aug 22, 2008 0.4000 0.4000 0 +0.00(+0.00%)
Aug 21, 2008 0.4400 0.4400 0.4000 0.4000 2,000 +0.03(+8.11%)
Aug 20, 2008 0.3700 0 +0.00(+0.00%)
Aug 19, 2008 0.3700 0.3700 0.3700 0.3700 5,000 +0.02(+5.71%)
Aug 18, 2008 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Aug 15, 2008 0.3500 0.3500 0.3500 0.3500 500 -0.06(-14.63%)
Aug 14, 2008 0.3600 0.4100 0.3550 0.4100 2,338 +0.05(+13.89%)
Aug 13, 2008 0.3600 0.3600 0.3600 0.3600 1,500 +0.00(+0.00%)
Aug 12, 2008 0.3600 0.3600 0.3600 0.3600 1,500 -0.04(-10.00%)
Aug 11, 2008 0.4200 0.4200 0.4000 0.4000 12,000 -0.07(-15.79%)
Aug 08, 2008 0.4750 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Aug 07, 2008 0.4750 0.4750 0.4750 0.4750 0 +0.00(+0.00%)
Aug 06, 2008 0.4750 0.4750 0.4750 0.4750 1,300 +0.05(+13.10%)
Aug 05, 2008 0.4200 0.4200 0.4200 0.4200 13,000 +0.00(+0.00%)
Aug 04, 2008 0.4200 0.4200 0.4200 0.4200 12,500 +0.00(+0.00%)
Aug 01, 2008 0.4200 0.4200 0.4200 0.4200 12,500 +0.02(+5.00%)
Jul 31, 2008 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
Jul 30, 2008 0.4000 0.4000 0.4000 0.4000 1,000 -0.03(-6.98%)
Jul 29, 2008 0.4300 0.4300 0.4300 0.4300 1,300 +0.03(+7.50%)
Jul 28, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 25, 2008 0.4000 0.4000 0.4000 0.4000 12,000 -0.02(-5.88%)
Jul 24, 2008 0.4250 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Jul 23, 2008 0.4250 0.4250 0.4250 0.4250 8,000 +0.07(+18.06%)
Jul 22, 2008 0.3950 0.3950 0.3600 0.3600 22,372 -0.05(-11.11%)
Jul 21, 2008 0.4300 0.4300 0.4050 0.4050 31,000 -0.03(-6.90%)
Jul 18, 2008 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jul 17, 2008 0.4750 0.4750 0.4350 0.4350 6,500 -0.11(-19.44%)
Jul 16, 2008 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jul 15, 2008 0.5400 0.5400 0.5400 0.5400 2,000 +0.00(+0.00%)
Jul 14, 2008 0.5400 0.5400 0.5400 0.5400 5,500 +0.00(+0.00%)
Jul 11, 2008 0.5100 0.5400 0.5100 0.5400 15,723 +0.03(+5.88%)
Jul 10, 2008 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jul 09, 2008 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jul 08, 2008 0.5100 0.5100 0.5100 0.5100 300 +0.00(+0.00%)
Jul 07, 2008 0.5100 0.5100 0.5100 0.5100 8,000 +0.01(+2.00%)
Jul 04, 2008 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 03, 2008 0.5000 0.5000 0.5000 0.5000 10,000 +0.05(+11.11%)
Jul 02, 2008 0.4500 0.4500 0.4500 0.4500 900 -0.14(-23.73%)
Jul 01, 2008 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jun 30, 2008 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Jun 27, 2008 0.5900 0.5900 0.5900 0.5900 1,000 +0.09(+18.00%)
Jun 26, 2008 0.5300 0.5300 0.5000 0.5000 10,245 -0.13(-20.63%)
Jun 25, 2008 0.6300 0.6300 0.6300 0.6300 2,000 -0.01(-1.56%)
Jun 24, 2008 0.5500 0.6400 0.5500 0.6400 18,510 +0.09(+16.36%)
Jun 23, 2008 0.5500 0.5500 0.5500 0.5500 1,300 +0.01(+1.85%)
Jun 20, 2008 0.5400 0.5400 0.5400 0.5400 1,755 +0.01(+1.89%)
Jun 19, 2008 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 18, 2008 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 17, 2008 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 16, 2008 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jun 13, 2008 0.5300 0.5300 0.5300 0.5300 1,000 +0.05(+10.42%)
Jun 12, 2008 0.4800 0.4800 0.4800 0.4800 40 +0.00(+0.00%)
Jun 11, 2008 0.5500 0.5500 0.4800 0.4800 5,000 -0.06(-11.11%)
Jun 10, 2008 0.5500 0.5500 0.5400 0.5400 2,050 +0.08(+17.39%)
Jun 09, 2008 0.4600 0.4600 0.4600 0.4600 1,850 -0.08(-14.81%)
Jun 06, 2008 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jun 05, 2008 0.5500 0.5500 0.5400 0.5400 3,650 -0.01(-1.82%)
Jun 04, 2008 0.5500 0.5500 0.5500 0.5500 1,000 +0.00(+0.00%)
Jun 03, 2008 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jun 02, 2008 0.5800 0.5800 0.5500 0.5500 1,700 -0.03(-5.17%)
May 30, 2008 0.5800 0.5800 0.5800 0.5800 3,700 +0.00(+0.00%)
May 29, 2008 0.5200 0.5800 0.5200 0.5800 20,500 +0.10(+20.83%)
May 28, 2008 0.5000 0.5200 0.4800 0.4800 11,238 +0.04(+9.09%)
May 27, 2008 0.5200 0.5200 0.4400 0.4400 4,700 -0.02(-4.35%)
May 26, 2008 0.5000 0.6000 0.4600 0.4600 70,000 -0.03(-6.12%)
May 23, 2008 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
May 22, 2008 0.5400 0.5400 0.4900 0.4900 14,000 -0.03(-5.77%)
May 21, 2008 0.5200 0.5500 0.5200 0.5200 19,500 +0.02(+4.00%)
May 20, 2008 0.4800 0.5000 0.4800 0.5000 16,861 +0.05(+12.36%)
May 19, 2008 0.4450 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
May 16, 2008 0.4450 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
May 15, 2008 0.4500 0.4500 0.4450 0.4450 6,500 -0.03(-6.32%)
May 14, 2008 0.4700 0.4750 0.4700 0.4750 7,000 +0.01(+1.06%)
May 13, 2008 0.4750 0.4750 0.4700 0.4700 13,100 +0.00(+0.00%)
May 12, 2008 0.4700 0.4700 0.4700 0.4700 5,500 +0.00(+0.00%)
May 09, 2008 0.4700 0.4700 0.4700 0.4700 3,500 -0.03(-6.00%)
May 08, 2008 0.5000 0.5000 0.5000 0.5000 900 +0.00(+0.00%)
May 07, 2008 0.4550 0.5000 0.4500 0.5000 14,000 +0.04(+8.70%)
May 06, 2008 0.4600 0.4600 0.4600 0.4600 13,000 +0.00(+0.00%)
May 05, 2008 0.6100 0.6100 0.4550 0.4600 23,400 -0.14(-23.33%)
May 02, 2008 0.6000 0.6000 0.6000 0.6000 25,000 +0.16(+36.36%)
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.