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

Diamcor Mining Inc (TSV: DMI )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 6, 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 (%)
Aug 31, 2015 1.040 1.050 1.000 1.050 47,000 +0.02(+1.94%)
Aug 28, 2015 1.030 1.030 1.030 1.030 500 +0.00(+0.00%)
Aug 27, 2015 1.030 1.030 1.030 1.030 500 +0.06(+6.19%)
Aug 26, 2015 1.040 0.9700 0.9700 2,800 -0.07(-6.73%)
Aug 24, 2015 1.040 1.040 1.040 0 +0.00(+0.00%)
Aug 21, 2015 1.040 1.040 1.040 1.040 400 +0.00(+0.00%)
Aug 19, 2015 1.040 1.040 1.040 0 +0.00(+0.00%)
Aug 18, 2015 1.040 1.040 1.040 1.040 1,700 +0.00(+0.00%)
Aug 17, 2015 1.100 1.100 1.040 1.040 6,000 -0.07(-6.31%)
Aug 14, 2015 1.110 1.110 1.110 1.110 400 +0.01(+0.91%)
Aug 13, 2015 1.120 1.120 1.100 1.100 1,010 +0.00(+0.00%)
Aug 12, 2015 1.120 1.140 1.080 1.100 3,200 -0.02(-1.79%)
Aug 11, 2015 1.120 1.120 1.120 1.120 500 -0.01(-0.88%)
Aug 10, 2015 1.130 1.130 1.130 1.130 300 +0.01(+0.89%)
Aug 07, 2015 1.120 1.120 1.120 1.120 540 +0.02(+1.82%)
Aug 06, 2015 1.100 1.100 1.050 1.100 12,700 -0.06(-5.17%)
Aug 04, 2015 1.160 1.160 1.160 0 +0.01(+0.87%)
Jul 31, 2015 1.150 1.150 1.150 0 -0.01(-0.86%)
Jul 30, 2015 1.130 1.200 1.130 1.160 38,100 +0.05(+4.50%)
Jul 29, 2015 1.100 1.130 1.100 1.110 35,800 +0.01(+0.91%)
Jul 28, 2015 1.020 1.100 0.9700 1.100 22,000 +0.08(+7.84%)
Jul 27, 2015 1.050 1.050 0.9600 1.020 23,800 -0.01(-0.97%)
Jul 24, 2015 1.090 1.090 1.030 1.030 7,800 -0.07(-6.36%)
Jul 23, 2015 1.130 1.130 1.060 1.100 7,200 +0.01(+0.92%)
Jul 22, 2015 1.130 1.130 1.090 1.090 2,133 -0.01(-0.91%)
Jul 21, 2015 1.100 1.100 1.090 1.100 13,800 +0.05(+4.76%)
Jul 20, 2015 1.050 1.050 1.050 1.050 500 +0.00(+0.00%)
Jul 16, 2015 1.050 1.050 1.050 0 +0.01(+0.96%)
Jul 15, 2015 1.060 1.060 1.040 1.040 1,107 -0.04(-3.70%)
Jul 14, 2015 1.100 1.100 1.050 1.080 56,300 +0.02(+1.89%)
Jul 13, 2015 1.060 1.100 1.060 1.060 12,597 +0.02(+1.92%)
Jul 10, 2015 1.120 1.140 1.040 1.040 14,006 -0.06(-5.45%)
Jul 09, 2015 1.250 1.250 1.100 1.100 6,000 -0.15(-12.00%)
Jul 08, 2015 1.250 1.280 1.250 1.250 1,600 +0.03(+2.46%)
Jul 06, 2015 1.220 1.220 1.220 0 -0.02(-1.61%)
Jul 03, 2015 1.300 1.300 1.200 1.240 4,726 -0.06(-4.62%)
Jul 02, 2015 1.350 1.350 1.300 1.300 1,000 -0.08(-5.80%)
Jun 30, 2015 1.380 1.380 1.380 0 +0.18(+15.00%)
Jun 29, 2015 1.350 1.350 1.200 1.200 3,000 -0.08(-6.25%)
Jun 26, 2015 1.380 1.380 1.280 1.280 2,300 -0.08(-5.88%)
Jun 25, 2015 1.350 1.360 1.280 1.360 10,257 +0.07(+5.43%)
Jun 24, 2015 1.350 1.350 1.290 1.290 5,400 -0.09(-6.52%)
Jun 23, 2015 1.380 1.380 1.310 1.380 8,000 +0.00(+0.00%)
Jun 22, 2015 1.380 1.380 1.380 1.380 300 +0.00(+0.00%)
Jun 19, 2015 1.380 1.380 1.380 1.380 1,300 +0.00(+0.00%)
Jun 18, 2015 1.380 1.380 1.380 1.380 300 +0.00(+0.00%)
Jun 17, 2015 1.380 1.380 1.380 1.380 500 +0.07(+5.34%)
Jun 15, 2015 1.310 1.310 1.310 0 +0.00(+0.00%)
Jun 12, 2015 1.370 1.370 1.310 1.310 4,000 -0.06(-4.38%)
Jun 11, 2015 1.400 1.400 1.370 1.370 700 -0.03(-2.14%)
Jun 10, 2015 1.400 1.400 1.400 1.400 800 +0.00(+0.00%)
Jun 09, 2015 1.400 1.400 1.400 1.400 4,200 +0.00(+0.00%)
Jun 08, 2015 1.350 1.400 1.350 1.400 2,350 +0.05(+3.70%)
Jun 04, 2015 1.350 1.350 1.350 0 -0.10(-6.90%)
Jun 03, 2015 1.450 1.450 1.450 1.450 12,798 +0.00(+0.00%)
Jun 02, 2015 1.430 1.450 1.430 1.450 3,500 +0.02(+1.40%)
Jun 01, 2015 1.430 1.430 1.360 1.430 17,900 -0.02(-1.38%)
May 29, 2015 1.330 1.450 1.330 1.450 37,275 +0.13(+9.85%)
May 28, 2015 1.250 1.360 1.250 1.320 17,885 +0.09(+7.32%)
May 27, 2015 1.230 1.250 1.220 1.230 8,466 +0.01(+0.82%)
May 26, 2015 1.230 1.230 1.200 1.220 8,100 +0.00(+0.00%)
May 25, 2015 1.230 1.230 1.180 1.220 11,800 -0.01(-0.81%)
May 22, 2015 1.230 1.240 1.220 1.230 1,300 +0.01(+0.82%)
May 21, 2015 1.220 1.220 1.150 1.220 1,300 +0.02(+1.67%)
May 20, 2015 1.200 1.200 1.160 1.200 3,426 +0.00(+0.00%)
May 19, 2015 1.220 1.220 1.200 1.200 3,000 +0.02(+1.69%)
May 15, 2015 1.180 1.180 1.180 0 -0.02(-1.67%)
May 14, 2015 1.230 1.230 1.200 1.200 15,000 -0.05(-4.00%)
May 13, 2015 1.250 1.250 1.250 1.250 200 +0.00(+0.00%)
May 12, 2015 1.230 1.250 1.230 1.250 6,300 +0.04(+3.31%)
May 11, 2015 1.220 1.220 1.200 1.210 3,200 -0.01(-0.82%)
May 08, 2015 1.310 1.310 1.210 1.220 14,400 -0.07(-5.43%)
May 07, 2015 1.290 1.300 1.260 1.290 2,165 -0.01(-0.77%)
May 06, 2015 1.300 1.300 1.300 1.300 2,020 -0.02(-1.52%)
May 05, 2015 1.320 1.320 1.320 1.320 5,000 +0.02(+1.54%)
May 04, 2015 1.300 1.300 1.300 1.300 5,000 +0.00(+0.00%)
May 01, 2015 1.380 1.380 1.300 1.300 30,950 -0.08(-5.80%)
Apr 30, 2015 1.300 1.380 1.300 1.380 6,000 +0.08(+6.15%)
Apr 29, 2015 1.330 1.330 1.300 1.300 14,300 -0.04(-2.99%)
Apr 28, 2015 1.360 1.360 1.340 1.340 1,700 -0.04(-2.90%)
Apr 27, 2015 1.390 1.390 1.300 1.380 17,310 +0.02(+1.47%)
Apr 24, 2015 1.380 1.380 1.360 1.360 2,850 -0.03(-2.16%)
Apr 23, 2015 1.380 1.390 1.380 1.390 6,500 +0.04(+2.96%)
Apr 22, 2015 1.390 1.400 1.350 1.350 8,900 -0.04(-2.88%)
Apr 21, 2015 1.400 1.400 1.370 1.390 29,100 +0.02(+1.46%)
Apr 20, 2015 1.370 1.370 1.370 1.370 400 +0.06(+4.58%)
Apr 17, 2015 1.360 1.360 1.310 1.310 4,190 -0.05(-3.68%)
Apr 16, 2015 1.380 1.380 1.340 1.360 3,200 -0.03(-2.16%)
Apr 15, 2015 1.390 1.390 1.390 1.390 3,000 +0.00(+0.00%)
Apr 14, 2015 1.390 1.390 1.390 1.390 100 -0.01(-0.71%)
Apr 13, 2015 1.400 1.400 1.400 1.400 5,100 +0.00(+0.00%)
Apr 10, 2015 1.340 1.400 1.300 1.400 6,500 +0.05(+3.70%)
Apr 09, 2015 1.400 1.400 1.350 1.350 6,400 -0.05(-3.57%)
Apr 08, 2015 1.410 1.410 1.400 1.400 3,214 -0.02(-1.41%)
Apr 07, 2015 1.440 1.440 1.420 1.420 2,300 +0.02(+1.43%)
Apr 06, 2015 1.440 1.440 1.400 1.400 1,100 -0.01(-0.71%)
Apr 02, 2015 1.410 1.410 1.410 0 +0.02(+1.44%)
Apr 01, 2015 1.400 1.400 1.390 1.390 1,100 +0.03(+2.21%)
Mar 31, 2015 1.350 1.370 1.350 1.360 5,410 +0.07(+5.43%)
Mar 30, 2015 1.290 1.290 1.280 1.290 13,425 +0.04(+3.20%)
Mar 27, 2015 1.310 1.310 1.250 1.250 8,210 -0.05(-3.85%)
Mar 26, 2015 1.280 1.300 1.270 1.300 15,700 +0.02(+1.56%)
Mar 25, 2015 1.230 1.280 1.230 1.280 32,900 +0.06(+4.92%)
Mar 24, 2015 1.220 1.220 1.220 1.220 11,080 +0.02(+1.67%)
Mar 23, 2015 1.220 1.220 1.200 1.200 4,000 -0.03(-2.44%)
Mar 20, 2015 1.230 1.230 1.230 1.230 3,300 +0.03(+2.50%)
Mar 19, 2015 1.200 1.200 1.200 1.200 3,200 +0.00(+0.00%)
Mar 18, 2015 1.200 1.200 1.200 1.200 3,200 +0.00(+0.00%)
Mar 17, 2015 1.170 1.200 1.170 1.200 4,400 +0.07(+6.19%)
Mar 16, 2015 1.130 1.160 1.080 1.130 104,930 -0.02(-1.74%)
Mar 13, 2015 1.150 1.200 1.100 1.150 27,425 +0.00(+0.00%)
Mar 12, 2015 1.150 1.150 1.150 1.150 6,800 -0.09(-7.26%)
Mar 11, 2015 1.200 1.240 1.150 1.240 72,050 +0.13(+11.71%)
Mar 10, 2015 1.110 1.110 1.110 1.110 1,500 +0.00(+0.00%)
Mar 09, 2015 1.200 1.200 1.100 1.110 7,430 -0.08(-6.72%)
Mar 06, 2015 1.140 1.190 1.140 1.190 7,500 +0.07(+6.25%)
Mar 04, 2015 1.120 1.120 1.120 94 +0.00(+0.00%)
Mar 03, 2015 1.110 1.120 1.110 1.120 24,200 +0.02(+1.82%)
Mar 02, 2015 1.000 1.100 1.000 1.100 25,300 +0.10(+10.00%)
Feb 25, 2015 1.000 1.000 1.000 0 -0.02(-1.96%)
Feb 23, 2015 1.020 1.020 1.020 0 +0.09(+9.68%)
Feb 19, 2015 0.9300 0.9300 0.9300 0 +0.03(+3.33%)
Feb 18, 2015 0.9500 0.9500 0.9000 0.9000 5,600 -0.05(-5.26%)
Feb 12, 2015 0.9500 0.9500 0.9500 0 -0.01(-1.04%)
Feb 11, 2015 0.9600 0.9600 0.9600 0.9600 2,000 -0.04(-4.00%)
Feb 10, 2015 1.040 1.040 1.000 1.000 20,305 -0.07(-6.54%)
Feb 09, 2015 1.070 1.070 1.070 1.070 300 -0.06(-5.31%)
Feb 05, 2015 1.130 1.130 1.130 0 +0.01(+0.89%)
Feb 03, 2015 1.120 1.120 1.120 0 +0.00(+0.00%)
Feb 02, 2015 1.190 1.190 0.9800 1.120 7,200 +0.00(+0.00%)
Jan 30, 2015 1.120 1.120 1.120 1.120 222 -0.01(-0.88%)
Jan 29, 2015 1.130 1.130 1.100 1.130 5,000 +0.02(+1.80%)
Jan 28, 2015 1.150 1.150 1.110 1.110 2,400 -0.04(-3.48%)
Jan 26, 2015 1.150 1.150 1.150 0 +0.00(+0.00%)
Jan 23, 2015 1.150 1.150 1.150 1.150 1,000 -0.01(-0.86%)
Jan 21, 2015 1.180 1.160 1.160 1.160 3,300 -0.04(-3.33%)
Jan 20, 2015 1.150 1.200 1.140 1.200 34,300 +0.05(+4.35%)
Jan 16, 2015 1.150 1.150 1.150 0 +0.01(+0.88%)
Jan 15, 2015 1.140 1.140 1.140 1.140 100 +0.11(+10.68%)
Jan 14, 2015 1.100 1.150 1.030 1.030 11,155 -0.17(-14.17%)
Jan 13, 2015 1.190 1.200 1.190 1.200 21,000 +0.00(+0.00%)
Jan 09, 2015 1.200 1.200 1.200 0 +0.05(+4.35%)
Jan 08, 2015 1.200 1.200 1.150 1.150 8,200 -0.05(-4.17%)
Jan 07, 2015 1.200 1.200 1.200 1.200 14,200 -0.04(-3.23%)
Jan 06, 2015 1.240 1.240 1.240 1.240 100 +0.00(+0.00%)
Jan 05, 2015 1.240 1.240 1.240 1.240 100 +0.03(+2.48%)
Jan 02, 2015 1.210 1.210 1.210 1.210 100 -0.11(-8.33%)
Dec 31, 2014 1.320 1.320 1.320 0 +0.19(+16.81%)
Dec 30, 2014 1.100 1.150 1.100 1.130 74,400 +0.03(+2.73%)
Dec 29, 2014 1.000 1.150 0.9900 1.100 50,390 +0.05(+4.76%)
Dec 23, 2014 1.050 1.050 1.050 0 -0.05(-4.55%)
Dec 12, 2014 1.100 1.100 1.100 0 -0.04(-3.51%)
Dec 10, 2014 1.140 1.140 1.140 0 -0.01(-0.87%)
Dec 09, 2014 1.150 1.150 1.150 1.150 15,000 +0.00(+0.00%)
Dec 05, 2014 1.150 1.150 1.150 0 +0.02(+1.77%)
Dec 04, 2014 1.130 1.130 1.130 1.130 100 +0.00(+0.00%)
Dec 01, 2014 1.130 1.130 1.130 0 -0.12(-9.60%)
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%)
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.