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 (%)
Jun 29, 2012 1.170 1.170 1.170 0 -0.04(-3.31%)
Jun 28, 2012 1.230 1.230 1.160 1.210 26,300 -0.02(-1.63%)
Jun 27, 2012 1.220 1.230 1.150 1.230 15,500 +0.00(+0.00%)
Jun 26, 2012 1.100 1.340 1.100 1.230 13,992 +0.10(+8.85%)
Jun 25, 2012 1.080 1.130 1.070 1.130 35,218 +0.02(+1.80%)
Jun 22, 2012 1.280 1.350 1.100 1.110 95,035 -0.19(-14.62%)
Jun 21, 2012 1.200 1.370 1.200 1.300 146,977 +0.13(+11.11%)
Jun 20, 2012 1.170 1.230 1.000 1.170 174,991 +0.12(+11.43%)
Jun 19, 2012 0.9500 1.130 0.9400 1.050 160,200 +0.11(+11.70%)
Jun 18, 2012 0.8700 0.9400 0.8700 0.9400 60,195 +0.05(+5.62%)
Jun 15, 2012 0.8300 0.8900 0.8300 0.8900 35,000 +0.04(+4.71%)
Jun 14, 2012 0.8800 0.8800 0.8500 0.8500 21,950 +0.00(+0.00%)
Jun 13, 2012 0.8500 0.8500 0.8500 0.8500 2,000 -0.05(-5.56%)
Jun 12, 2012 0.8500 0.9000 0.8500 0.9000 8,465 +0.02(+2.27%)
Jun 11, 2012 0.9200 0.9200 0.8800 0.8800 34,000 -0.04(-4.35%)
Jun 08, 2012 0.8600 0.9200 0.8600 0.9200 45,500 +0.09(+10.84%)
Jun 07, 2012 0.8800 0.9100 0.8200 0.8300 100,000 -0.07(-7.78%)
Jun 06, 2012 0.9200 0.9200 0.8800 0.9000 70,200 -0.02(-2.17%)
Jun 05, 2012 0.8500 0.9200 0.8500 0.9200 59,200 +0.07(+8.24%)
Jun 04, 2012 0.8800 0.9000 0.8500 0.8500 57,762 -0.02(-2.30%)
Jun 02, 2012 0.8500 0.8700 0.8200 0.8700 48,500 +0.00(+0.00%)
Jun 01, 2012 0.8500 0.8700 0.8200 0.8700 48,500 +0.01(+1.16%)
May 31, 2012 0.8600 0.8900 0.8600 0.8600 97,350 -0.02(-2.27%)
May 30, 2012 0.8800 0.8900 0.8800 0.8800 52,860 +0.00(+0.00%)
May 29, 2012 0.8800 0.9000 0.8800 0.8800 97,950 +0.00(+0.00%)
May 28, 2012 0.8900 0.8900 0.8800 0.8800 25,000 -0.01(-1.12%)
May 25, 2012 0.7800 0.8900 0.7800 0.8900 7,000 +0.17(+23.61%)
May 24, 2012 0.7200 0.7500 0.7200 0.7200 11,500 +0.00(+0.00%)
May 23, 2012 0.7700 0.7800 0.7200 0.7200 10,500 -0.06(-7.69%)
May 22, 2012 0.7800 0.7800 0.7800 0.7800 1,000 +0.05(+6.85%)
May 18, 2012 0.7300 0.7300 0.7300 0 +0.07(+10.61%)
May 17, 2012 0.7000 0.7300 0.6200 0.6600 15,000 +0.11(+20.00%)
May 16, 2012 0.7100 0.7100 0.5500 0.5500 128,011 -0.18(-24.66%)
May 15, 2012 0.7300 0.7300 0.7300 0.7300 4,725 +0.03(+4.29%)
May 14, 2012 0.8500 0.8500 0.7000 0.7000 23,560 -0.05(-6.67%)
May 11, 2012 0.7500 0.7800 0.7500 0.7500 10,500 -0.03(-3.85%)
May 10, 2012 0.7800 0.7800 0.7800 0.7800 7,900 -0.10(-11.36%)
May 09, 2012 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
May 08, 2012 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
May 07, 2012 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
May 04, 2012 0.8000 0.8800 0.7600 0.8800 19,550 +0.08(+10.00%)
May 03, 2012 0.8000 0.8000 0.8000 0.8000 9,000 +0.00(+0.00%)
May 02, 2012 0.8400 0.8400 0.8000 0.8000 2,855 +0.04(+5.26%)
May 01, 2012 0.7500 0.7600 0.7200 0.7600 55,000 +0.01(+1.33%)
Apr 30, 2012 0.7500 0.7500 0.7500 0.7500 11,925 +0.03(+4.17%)
Apr 27, 2012 0.7700 0.8000 0.7200 0.7200 21,311 +0.00(+0.00%)
Apr 26, 2012 0.7700 0.7700 0.7200 0.7200 54,300 -0.05(-6.49%)
Apr 25, 2012 0.7700 0.7700 0.7700 0.7700 7,500 +0.03(+4.05%)
Apr 24, 2012 0.7900 0.7900 0.7400 0.7400 63,000 -0.04(-5.13%)
Apr 23, 2012 0.7500 0.7800 0.7400 0.7800 50,711 +0.00(+0.00%)
Apr 20, 2012 0.8300 0.8800 0.7800 0.7800 23,150 -0.08(-9.30%)
Apr 19, 2012 0.8400 0.8600 0.8400 0.8600 16,231 +0.03(+3.61%)
Apr 18, 2012 0.8200 0.8900 0.8200 0.8300 42,445 -0.02(-2.35%)
Apr 17, 2012 0.8100 0.8500 0.8100 0.8500 31,500 +0.04(+4.94%)
Apr 16, 2012 0.8800 0.8800 0.8100 0.8100 17,391 -0.07(-7.95%)
Apr 13, 2012 0.8000 0.8900 0.8000 0.8800 42,325 +0.07(+8.64%)
Apr 12, 2012 0.8000 0.8100 0.8000 0.8100 24,000 +0.01(+1.25%)
Apr 11, 2012 0.7800 0.8000 0.7800 0.8000 95,566 +0.04(+5.26%)
Apr 10, 2012 0.7700 0.7700 0.7600 0.7600 44,500 +0.00(+0.00%)
Apr 09, 2012 0.8000 0.8000 0.7600 0.7600 35,900 -0.04(-5.00%)
Apr 05, 2012 0.8200 0.8200 0.8000 0.8000 15,000 +0.02(+2.56%)
Apr 04, 2012 0.7800 0.7800 0.7800 0.7800 33 -0.04(-4.88%)
Apr 03, 2012 0.8200 0.8200 0.8200 0.8200 5,750 -0.03(-3.53%)
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.