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, 2019 0.1150 0.1200 0.1150 0.1200 69,500 -0.01(-4.00%)
Apr 29, 2019 0.1350 0.1350 0.1200 0.1250 387,000 -0.01(-7.41%)
Apr 26, 2019 0.0950 0.1750 0.0950 0.1350 2,489,500 +0.04(+42.11%)
Apr 25, 2019 0.1000 0.1000 0.0950 0.0950 2,200,210 +0.00(+0.00%)
Apr 24, 2019 0.1000 0.1000 0.0900 0.0950 229,000 -0.01(-5.00%)
Apr 23, 2019 0.1200 0.1200 0.1000 0.1000 244,000 -0.01(-13.04%)
Apr 22, 2019 0.1300 0.1350 0.1150 0.1150 24,000 -0.01(-8.00%)
Apr 18, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Apr 17, 2019 0.1350 0.1400 0.1300 0.1300 107,000 -0.01(-3.70%)
Apr 16, 2019 0.1500 0.1500 0.1300 0.1350 71,500 -0.01(-6.90%)
Apr 15, 2019 0.1650 0.1650 0.1300 0.1450 67,000 -0.02(-9.38%)
Apr 12, 2019 0.1750 0.1750 0.1600 0.1600 25,000 +0.00(+0.00%)
Apr 11, 2019 0.1700 0.1700 0.1600 0.1600 167,000 +0.00(+0.00%)
Apr 10, 2019 0.1600 0.1600 0.1600 0.1600 2,000 +0.01(+6.67%)
Apr 09, 2019 0.1650 0.1650 0.1500 0.1500 38,000 -0.01(-6.25%)
Apr 08, 2019 0.1750 0.1750 0.1600 0.1600 13,000 -0.01(-5.88%)
Apr 05, 2019 0.1800 0.1800 0.1700 0.1700 10,000 +0.00(+0.00%)
Apr 04, 2019 0.1700 0.1700 0.1700 0.1700 3,000 +0.01(+3.03%)
Apr 03, 2019 0.1500 0.1650 0.1400 0.1650 46,000 +0.02(+10.00%)
Apr 02, 2019 0.1800 0.1800 0.1450 0.1500 18,000 -0.03(-16.67%)
Apr 01, 2019 0.1800 0.1800 0.1800 0.1800 3,000 +0.00(+0.00%)
Mar 29, 2019 0.1900 0.1900 0.1800 0.1800 6,500 -0.01(-5.26%)
Mar 28, 2019 0.1900 0.2000 0.1850 0.1900 10,499 +0.01(+5.56%)
Mar 27, 2019 0.1600 0.1800 0.1500 0.1800 63,000 +0.03(+20.00%)
Mar 26, 2019 0.1500 0.1500 0.1500 0.1500 12,500 -0.01(-3.23%)
Mar 25, 2019 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Mar 22, 2019 0.1550 0.1550 0.1550 0.1550 13,500 +0.00(+0.00%)
Mar 21, 2019 0.1650 0.1650 0.1550 0.1550 20,999 -0.02(-8.82%)
Mar 20, 2019 0.1700 0.1700 0.1700 0.1700 600 +0.00(+0.00%)
Mar 19, 2019 0.1700 0.1700 0.1700 0.1700 1,870 -0.01(-5.56%)
Mar 18, 2019 0.1900 0.1900 0.1800 0.1800 16,500 -0.01(-5.26%)
Mar 15, 2019 0.1900 0.1900 0.1900 0.1900 3,000 +0.01(+5.56%)
Mar 14, 2019 0.1800 0.1800 0.1800 0.1800 3,500 +0.01(+5.88%)
Mar 13, 2019 0.1750 0.1750 0.1700 0.1700 9,000 +0.01(+3.03%)
Mar 12, 2019 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Mar 11, 2019 0.1650 0.1650 0.1650 0.1650 2,500 +0.00(+0.00%)
Mar 08, 2019 0.1800 0.1800 0.1650 0.1650 30,789 -0.02(-13.16%)
Mar 07, 2019 0.1850 0.2100 0.1800 0.1900 144,500 +0.02(+8.57%)
Mar 06, 2019 0.1700 0.1750 0.1300 0.1750 346,700 +0.00(+2.94%)
Mar 05, 2019 0.1800 0.1800 0.1700 0.1700 15,000 -0.00(-2.86%)
Mar 04, 2019 0.1800 0.1800 0.1700 0.1750 129,000 -0.02(-7.89%)
Mar 01, 2019 0.2200 0.2200 0.1850 0.1900 64,600 -0.01(-2.56%)
Feb 28, 2019 0.2150 0.2200 0.1950 0.1950 138,000 -0.01(-7.14%)
Feb 27, 2019 0.2450 0.2500 0.2100 0.2100 100,500 -0.04(-14.29%)
Feb 26, 2019 0.2450 0.2450 0.2450 0.2450 2,000 +0.00(+0.00%)
Feb 25, 2019 0.2450 0.2450 0.2450 0.2450 2,000 +0.01(+2.08%)
Feb 22, 2019 0.2400 0.2400 0.2400 0.2400 7,500 +0.01(+4.35%)
Feb 21, 2019 0.2250 0.2400 0.2250 0.2300 25,300 +0.01(+4.55%)
Feb 20, 2019 0.2200 0.2200 0.2200 0.2200 35,500 -0.01(-2.22%)
Feb 19, 2019 0.2400 0.2400 0.2250 0.2250 35,000 -0.01(-6.25%)
Feb 15, 2019 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Feb 14, 2019 0.2300 0.2450 0.2300 0.2450 38,785 +0.01(+4.26%)
Feb 13, 2019 0.2500 0.2500 0.2350 0.2350 25,000 -0.01(-2.08%)
Feb 12, 2019 0.2350 0.2400 0.2350 0.2400 3,500 +0.01(+2.13%)
Feb 11, 2019 0.2350 0.2350 0.2350 0.2350 1,500 +0.00(+2.17%)
Feb 08, 2019 0.2350 0.2350 0.2250 0.2300 46,500 -0.00(-2.13%)
Feb 07, 2019 0.2350 0.2350 0.2350 0.2350 4,500 -0.01(-2.08%)
Feb 06, 2019 0.2300 0.2400 0.2300 0.2400 40,500 +0.01(+6.67%)
Feb 05, 2019 0.2450 0.2450 0.2200 0.2250 50,000 -0.01(-2.17%)
Feb 04, 2019 0.2600 0.2600 0.2250 0.2300 51,225 -0.03(-11.54%)
Feb 01, 2019 0.2650 0.2650 0.2600 0.2600 13,000 -0.01(-1.89%)
Jan 31, 2019 0.2600 0.2700 0.2600 0.2650 23,500 +0.02(+6.00%)
Jan 30, 2019 0.2450 0.2600 0.2400 0.2500 38,469 +0.01(+2.04%)
Jan 29, 2019 0.2550 0.2550 0.2450 0.2450 13,500 -0.01(-3.92%)
Jan 28, 2019 0.2600 0.2600 0.2550 0.2550 7,000 +0.01(+2.00%)
Jan 24, 2019 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Jan 23, 2019 0.2700 0.2700 0.2500 0.2600 81,000 -0.01(-3.70%)
Jan 22, 2019 0.2700 0.2700 0.2700 0.2700 7,000 -0.01(-1.82%)
Jan 21, 2019 0.2750 0.2750 0.2750 0.2750 3,000 +0.00(+0.00%)
Jan 18, 2019 0.2750 0.2750 0.2700 0.2750 27,000 +0.01(+1.85%)
Jan 17, 2019 0.2700 0.2700 0.2700 0.2700 12,500 +0.01(+1.89%)
Jan 16, 2019 0.2700 0.2700 0.2500 0.2650 65,000 -0.01(-1.85%)
Jan 15, 2019 0.2700 0.2700 0.2550 0.2700 67,500 +0.01(+1.89%)
Jan 14, 2019 0.2800 0.2800 0.2500 0.2650 143,000 -0.02(-7.02%)
Jan 11, 2019 0.2850 0.2850 0.2850 0.2850 2,000 -0.01(-1.72%)
Jan 10, 2019 0.2950 0.2950 0.2900 0.2900 19,000 -0.01(-1.69%)
Jan 09, 2019 0.2900 0.2950 0.2800 0.2950 16,000 +0.01(+3.51%)
Jan 08, 2019 0.2850 0.2900 0.2700 0.2850 37,500 +0.01(+5.56%)
Jan 07, 2019 0.2700 0.2700 0.2700 0.2700 23,000 +0.00(+0.00%)
Jan 04, 2019 0.2700 0.2700 0.2650 0.2700 34,200 +0.02(+5.88%)
Jan 03, 2019 0.2550 0.2550 0.2500 0.2550 64,000 -0.02(-7.27%)
Jan 02, 2019 0.3000 0.3000 0.2750 0.2750 52,000 -0.02(-8.33%)
Dec 31, 2018 0.3000 0.3000 0.3000 0 +0.04(+15.38%)
Dec 28, 2018 0.2700 0.2800 0.2550 0.2600 44,000 +0.01(+4.00%)
Dec 27, 2018 0.2650 0.2650 0.2500 0.2500 6,000 -0.02(-7.41%)
Dec 24, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 21, 2018 0.2600 0.2700 0.2600 0.2700 22,249 +0.01(+1.89%)
Dec 20, 2018 0.2600 0.2650 0.2600 0.2650 15,000 -0.01(-1.85%)
Dec 19, 2018 0.2900 0.2900 0.2700 0.2700 46,000 -0.02(-6.90%)
Dec 18, 2018 0.2900 0.2900 0.2900 0.2900 2,000 +0.01(+1.75%)
Dec 17, 2018 0.2950 0.2950 0.2850 0.2850 12,500 -0.02(-5.00%)
Dec 14, 2018 0.3000 0.3000 0.3000 0.3000 11,500 +0.02(+7.14%)
Dec 13, 2018 0.3150 0.3150 0.2800 0.2800 99,500 -0.02(-6.67%)
Dec 12, 2018 0.3250 0.3250 0.3000 0.3000 15,297 -0.03(-9.09%)
Dec 11, 2018 0.3300 0.3300 0.3300 0.3300 500 +0.00(+0.00%)
Dec 10, 2018 0.3350 0.3450 0.3300 0.3300 26,850 +0.00(+0.00%)
Dec 07, 2018 0.3300 0.3300 0.3300 0.3300 2,000 +0.01(+3.13%)
Dec 06, 2018 0.3400 0.3400 0.3200 0.3200 8,350 -0.03(-8.57%)
Dec 04, 2018 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Dec 03, 2018 0.3450 0.3450 0.3400 0.3400 31,000 +0.00(+0.00%)
Nov 30, 2018 0.3450 0.3450 0.3400 0.3400 4,000 +0.01(+1.49%)
Nov 29, 2018 0.3400 0.3400 0.3350 0.3350 4,000 -0.01(-1.47%)
Nov 28, 2018 0.3400 0.3400 0.3400 0.3400 1,000 +0.00(+0.00%)
Nov 27, 2018 0.3450 0.3450 0.3400 0.3400 10,000 +0.00(+0.00%)
Nov 26, 2018 0.3400 0.3400 0.3400 0.3400 5,000 +0.01(+3.03%)
Nov 23, 2018 0.3300 0.3300 0.3300 0.3300 3,000 +0.01(+3.13%)
Nov 21, 2018 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Nov 19, 2018 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Nov 16, 2018 0.3000 0.3250 0.3000 0.3000 94,500 +0.00(+0.00%)
Nov 15, 2018 0.3000 0.3000 0.3000 0.3000 2,300 +0.02(+5.26%)
Nov 14, 2018 0.2750 0.2850 0.2750 0.2850 23,000 +0.00(+0.00%)
Nov 13, 2018 0.2750 0.2900 0.2700 0.2850 39,500 +0.01(+5.56%)
Nov 12, 2018 0.2700 0.2700 0.2700 0.2700 39,500 +0.01(+3.85%)
Nov 09, 2018 0.2600 0.2600 0.2600 0.2600 2,300 +0.03(+10.64%)
Nov 08, 2018 0.2800 0.2800 0.2350 0.2350 7,000 -0.03(-9.62%)
Nov 07, 2018 0.3050 0.3050 0.2600 0.2600 22,000 -0.04(-13.33%)
Nov 06, 2018 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Nov 05, 2018 0.3250 0.3300 0.3000 0.3000 22,805 -0.03(-9.09%)
Nov 02, 2018 0.3250 0.3300 0.3250 0.3300 5,500 +0.01(+1.54%)
Nov 01, 2018 0.3400 0.3400 0.3250 0.3250 14,000 +0.02(+4.84%)
Oct 31, 2018 0.3100 0.3100 0.3100 0.3100 1,318 +0.02(+6.90%)
Oct 30, 2018 0.2900 0.2900 0.2900 0.2900 2,000 +0.02(+7.41%)
Oct 29, 2018 0.2700 0.2700 0.2700 0.2700 2,000 +0.01(+3.85%)
Oct 26, 2018 0.2850 0.2850 0.2600 0.2600 16,000 -0.03(-10.34%)
Oct 25, 2018 0.2950 0.2950 0.2850 0.2900 8,500 +0.00(+0.00%)
Oct 22, 2018 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Oct 19, 2018 0.3000 0.3000 0.3000 0.3000 2,000 +0.00(+0.00%)
Oct 18, 2018 0.3050 0.3050 0.3000 0.3000 4,000 -0.01(-1.64%)
Oct 17, 2018 0.3100 0.3150 0.3050 0.3050 4,500 -0.01(-1.61%)
Oct 16, 2018 0.3350 0.3500 0.3100 0.3100 32,636 -0.02(-6.06%)
Oct 15, 2018 0.3000 0.3350 0.3000 0.3300 15,000 +0.04(+13.79%)
Oct 12, 2018 0.3100 0.3400 0.2900 0.2900 59,000 -0.01(-3.33%)
Oct 11, 2018 0.3000 0.3000 0.3000 0.3000 9,900 +0.00(+0.00%)
Oct 10, 2018 0.3150 0.3200 0.3000 0.3000 38,000 -0.02(-6.25%)
Oct 09, 2018 0.3250 0.3250 0.3200 0.3200 22,500 +0.00(+0.00%)
Oct 05, 2018 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Oct 03, 2018 0.3100 0.3100 0.3100 0 -0.01(-3.13%)
Oct 02, 2018 0.3400 0.3450 0.3200 0.3200 6,500 -0.04(-11.11%)
Oct 01, 2018 0.3600 0.3600 0.3600 0.3600 4,000 +0.01(+2.86%)
Sep 27, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 26, 2018 0.3500 0.3500 0.3500 0.3500 3,000 +0.01(+2.94%)
Sep 21, 2018 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Sep 19, 2018 0.3300 0.3300 0.3300 0 +0.01(+3.13%)
Sep 18, 2018 0.3450 0.3450 0.3200 0.3200 35,500 +0.00(+0.00%)
Sep 17, 2018 0.3500 0.3500 0.3100 0.3200 45,400 -0.03(-8.57%)
Sep 14, 2018 0.3500 0.3500 0.3500 0.3500 8,000 +0.02(+6.06%)
Sep 13, 2018 0.3300 0.3300 0.3300 0.3300 2,500 +0.02(+6.45%)
Sep 12, 2018 0.3200 0.3200 0.3100 0.3100 19,000 +0.01(+3.33%)
Sep 11, 2018 0.3000 0.3000 0.3000 0.3000 2,000 +0.01(+3.45%)
Sep 10, 2018 0.2900 0.2900 0.2900 0.2900 500 +0.01(+3.57%)
Sep 07, 2018 0.2900 0.2900 0.2800 0.2800 6,000 -0.02(-6.67%)
Sep 05, 2018 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Aug 31, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Aug 29, 2018 0.3100 0.3100 0.3100 0 -0.04(-11.43%)
Aug 28, 2018 0.3500 0.3500 0.3500 0.3500 2,000 +0.00(+0.00%)
Aug 27, 2018 0.3600 0.3600 0.3200 0.3500 24,050 +0.00(+0.00%)
Aug 24, 2018 0.3500 0.3500 0.3500 0.3500 500 +0.01(+2.94%)
Aug 23, 2018 0.3800 0.3800 0.3400 0.3400 17,400 +0.02(+6.25%)
Aug 20, 2018 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Aug 17, 2018 0.3200 0.3200 0.3200 0.3200 5,500 +0.01(+3.23%)
Aug 16, 2018 0.3300 0.3300 0.3100 0.3100 10,000 -0.02(-6.06%)
Aug 15, 2018 0.3400 0.3400 0.3300 0.3300 7,000 -0.01(-2.94%)
Aug 14, 2018 0.3450 0.3450 0.3400 0.3400 5,000 -0.02(-5.56%)
Aug 13, 2018 0.3600 0.3600 0.3600 0.3600 2,000 +0.04(+12.50%)
Aug 10, 2018 0.3400 0.3400 0.3200 0.3200 17,640 -0.02(-5.88%)
Aug 09, 2018 0.3300 0.3800 0.3300 0.3400 162,000 +0.02(+6.25%)
Aug 08, 2018 0.3200 0.3200 0.3200 0.3200 3,000 +0.00(+0.00%)
Aug 07, 2018 0.3400 0.3400 0.3100 0.3200 11,000 -0.03(-8.57%)
Aug 03, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 02, 2018 0.3500 0.3500 0.3500 0.3500 2,000 -0.02(-5.41%)
Aug 01, 2018 0.3850 0.3850 0.3700 0.3700 17,244 -0.02(-3.90%)
Jul 31, 2018 0.3850 0.3850 0.3750 0.3850 14,500 +0.01(+1.32%)
Jul 30, 2018 0.3800 0.3800 0.3800 0.3800 3,000 +0.01(+2.70%)
Jul 26, 2018 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Jul 25, 2018 0.3600 0.3600 0.3500 0.3500 12,000 -0.02(-5.41%)
Jul 24, 2018 0.3750 0.3750 0.3700 0.3700 12,000 +0.00(+0.00%)
Jul 23, 2018 0.3550 0.3700 0.3550 0.3700 16,000 -0.02(-5.13%)
Jul 20, 2018 0.3850 0.3900 0.3800 0.3900 7,000 +0.00(+0.00%)
Jul 17, 2018 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 12, 2018 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
Jul 11, 2018 0.4000 0.4000 0.3600 0.3600 56,427 -0.03(-6.49%)
Jul 10, 2018 0.4000 0.4000 0.3850 0.3850 11,000 -0.02(-3.75%)
Jul 09, 2018 0.4000 0.4000 0.4000 0.4000 2,500 -0.01(-1.23%)
Jul 06, 2018 0.4050 0.4050 0.4050 0.4050 7,500 +0.01(+1.25%)
Jul 04, 2018 0.4000 0.4000 0.4000 102 +0.00(+0.00%)
Jul 03, 2018 0.4000 0.4000 0.4000 0.4000 2,000 +0.01(+2.56%)
Jun 28, 2018 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 27, 2018 0.3900 0.3900 0.3900 0.3900 4,150 -0.01(-1.27%)
Jun 26, 2018 0.3950 0.3950 0.3950 0.3950 6,000 +0.01(+1.28%)
Jun 25, 2018 0.3900 0.3900 0.3900 0.3900 2,030 +0.00(+0.00%)
Jun 22, 2018 0.3950 0.3950 0.3850 0.3900 27,000 +0.00(+0.00%)
Jun 21, 2018 0.3950 0.3950 0.3900 0.3900 25,000 +0.00(+0.00%)
Jun 20, 2018 0.3900 0.3900 0.3900 0.3900 3,000 +0.01(+1.30%)
Jun 19, 2018 0.3950 0.3750 0.3850 24,000 -0.01(-2.53%)
Jun 18, 2018 0.3950 0.3950 0.3950 0.3950 11,000 +0.01(+2.60%)
Jun 15, 2018 0.3850 0.3850 0.3850 11,000 +0.00(+0.00%)
Jun 14, 2018 0.3900 0.3950 0.3850 0.3850 24,000 -0.01(-2.53%)
Jun 13, 2018 0.3950 0.3950 0.3900 0.3950 149,500 +0.01(+2.60%)
Jun 12, 2018 0.3900 0.3900 0.3800 0.3850 31,000 -0.01(-2.53%)
Jun 11, 2018 0.4000 0.4000 0.3850 0.3950 30,500 -0.01(-3.66%)
Jun 07, 2018 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jun 06, 2018 0.4100 0.4100 0.4100 0.4100 1,000 +0.00(+1.23%)
Jun 05, 2018 0.4050 0.4050 0.4050 0.4050 8,000 -0.01(-2.41%)
Jun 01, 2018 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
May 31, 2018 0.4100 0.4150 0.4100 0.4150 49,000 +0.01(+1.22%)
May 30, 2018 0.4100 0.4150 0.4100 0.4100 15,000 +0.00(+1.23%)
May 29, 2018 0.4050 0.4150 0.4050 0.4050 9,500 +0.01(+1.25%)
May 25, 2018 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
May 24, 2018 0.4100 0.4300 0.4050 0.4050 48,500 +0.01(+1.25%)
May 23, 2018 0.4000 0.4000 0.4000 0.4000 5,000 +0.03(+8.11%)
May 16, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 14, 2018 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 11, 2018 0.3950 0.3950 0.3600 0.3700 45,660 -0.02(-5.13%)
May 10, 2018 0.4000 0.4000 0.3850 0.3900 25,500 -0.01(-2.50%)
May 03, 2018 0.4000 0.4000 0.4000 0 +0.01(+1.27%)
May 02, 2018 0.4050 0.4050 0.3600 0.3950 91,100 -0.01(-1.25%)
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.