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

Diamedica Inc (TSV: DMA )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2018 0.2900 0.3300 0.2900 0.3300 402,616 +0.05(+17.86%)
Jan 30, 2018 0.2600 0.2900 0.2600 0.2800 97,360 +0.04(+16.67%)
Jan 29, 2018 0.2500 0.2500 0.2400 0.2400 89,000 -0.02(-7.69%)
Jan 26, 2018 0.2450 0.2700 0.2450 0.2600 92,500 +0.05(+23.81%)
Jan 25, 2018 0.2700 0.2700 0.2100 0.2100 149,305 -0.06(-22.22%)
Jan 24, 2018 0.2800 0.2800 0.2600 0.2700 73,200 -0.02(-6.90%)
Jan 23, 2018 0.2900 0.2900 0.2900 0.2900 500 -0.01(-3.33%)
Jan 22, 2018 0.2800 0.3000 0.2800 0.3000 81,900 +0.01(+3.45%)
Jan 19, 2018 0.2900 0.2900 0.2750 0.2900 128,000 -0.01(-3.33%)
Jan 18, 2018 0.2950 0.3000 0.2700 0.3000 93,500 +0.01(+3.45%)
Jan 17, 2018 0.3000 0.3000 0.2900 0.2900 47,433 -0.01(-1.69%)
Jan 16, 2018 0.2900 0.2950 0.2800 0.2950 30,000 -0.01(-1.67%)
Jan 15, 2018 0.2950 0.3000 0.2900 0.3000 30,000 -0.01(-1.64%)
Jan 12, 2018 0.3200 0.3200 0.2900 0.3050 58,500 -0.01(-1.61%)
Jan 11, 2018 0.3000 0.3100 0.2800 0.3100 106,630 +0.00(+0.00%)
Jan 10, 2018 0.3300 0.3300 0.3050 0.3100 155,000 -0.03(-10.14%)
Jan 09, 2018 0.3150 0.3450 0.3150 0.3450 21,000 +0.04(+15.00%)
Jan 08, 2018 0.3200 0.3200 0.3000 0.3000 9,400 +0.00(+0.00%)
Jan 05, 2018 0.3200 0.3200 0.3000 0.3000 38,500 -0.01(-3.23%)
Jan 04, 2018 0.3000 0.3100 0.3000 0.3100 18,215 +0.02(+6.90%)
Jan 03, 2018 0.3000 0.3000 0.2900 0.2900 144,600 +0.00(+0.00%)
Jan 02, 2018 0.3100 0.3100 0.2900 0.2900 33,000 +0.00(+0.00%)
Dec 29, 2017 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Dec 28, 2017 0.3050 0.3050 0.2900 0.3000 75,000 +0.00(+0.00%)
Dec 27, 2017 0.3150 0.3150 0.3000 0.3000 15,500 -0.04(-13.04%)
Dec 22, 2017 0.3300 0.3450 0.3300 0.3450 70,000 +0.01(+4.55%)
Dec 21, 2017 0.3000 0.3300 0.2850 0.3300 20,500 +0.03(+8.20%)
Dec 20, 2017 0.3100 0.3100 0.3000 0.3050 72,000 -0.01(-1.61%)
Dec 19, 2017 0.3100 0.3100 0.3000 0.3100 68,500 +0.00(+0.00%)
Dec 18, 2017 0.3300 0.3450 0.3100 0.3100 67,964 -0.01(-3.13%)
Dec 15, 2017 0.3200 0.3200 0.3200 0.3200 49,500 +0.00(+0.00%)
Dec 14, 2017 0.3250 0.3250 0.3200 0.3200 15,000 -0.01(-1.54%)
Dec 13, 2017 0.3200 0.3250 0.2800 0.3250 38,420 -0.01(-1.52%)
Dec 11, 2017 0.3300 0.3300 0.3300 0 -0.01(-1.49%)
Dec 08, 2017 0.3200 0.3350 0.3150 0.3350 120,100 +0.03(+8.06%)
Dec 07, 2017 0.3300 0.3300 0.3100 0.3100 260,250 -0.02(-4.62%)
Dec 06, 2017 0.3350 0.3400 0.3250 0.3250 52,800 -0.01(-1.52%)
Dec 05, 2017 0.3500 0.3500 0.3300 0.3300 35,500 -0.02(-5.71%)
Dec 04, 2017 0.3350 0.3500 0.3350 0.3500 12,900 +0.01(+2.94%)
Dec 01, 2017 0.3450 0.3500 0.3400 0.3400 23,000 -0.01(-2.86%)
Nov 30, 2017 0.3500 0.3550 0.3450 0.3500 37,135 +0.01(+1.45%)
Nov 29, 2017 0.3400 0.3550 0.3400 0.3450 69,300 +0.01(+2.99%)
Nov 28, 2017 0.3700 0.3700 0.3350 0.3350 66,000 -0.02(-6.94%)
Nov 27, 2017 0.3450 0.3600 0.3450 0.3600 22,321 -0.01(-2.70%)
Nov 24, 2017 0.3400 0.3900 0.3300 0.3700 198,734 +0.03(+7.25%)
Nov 23, 2017 0.3450 0.3450 0.3450 0.3450 7,350 -0.01(-1.43%)
Nov 22, 2017 0.3750 0.3800 0.3500 0.3500 129,500 +0.00(+0.00%)
Nov 21, 2017 0.3550 0.3550 0.3500 0.3500 119,500 -0.01(-2.78%)
Nov 20, 2017 0.3850 0.3850 0.3500 0.3600 65,600 -0.01(-2.70%)
Nov 17, 2017 0.3800 0.3800 0.3650 0.3700 136,490 -0.01(-1.33%)
Nov 16, 2017 0.3600 0.3850 0.3500 0.3750 204,000 +0.01(+1.35%)
Nov 15, 2017 0.3900 0.3900 0.3650 0.3700 132,000 -0.02(-5.13%)
Nov 13, 2017 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Nov 10, 2017 0.4050 0.4100 0.3900 0.4000 83,500 +0.01(+1.27%)
Nov 09, 2017 0.3700 0.3950 0.3650 0.3950 16,500 -0.01(-1.25%)
Nov 08, 2017 0.4100 0.4100 0.4000 0.4000 93,400 -0.03(-6.98%)
Nov 07, 2017 0.3800 0.4300 0.3800 0.4300 91,640 +0.05(+14.67%)
Nov 06, 2017 0.3750 0.3750 0.3750 0.3750 9,000 -0.03(-6.25%)
Nov 03, 2017 0.3750 0.4000 0.3750 0.4000 3,500 +0.02(+5.26%)
Nov 02, 2017 0.3800 0.3800 0.3650 0.3800 20,055 +0.00(+0.00%)
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.