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 (%)
Oct 31, 2018 0.4400 0.4400 0.4250 0.4300 102,075 +0.01(+1.18%)
Oct 30, 2018 0.4200 0.4300 0.3950 0.4250 132,000 +0.01(+1.19%)
Oct 29, 2018 0.4600 0.4700 0.4200 0.4200 80,317 -0.05(-11.58%)
Oct 26, 2018 0.4850 0.4850 0.4600 0.4750 34,200 -0.02(-3.06%)
Oct 25, 2018 0.4700 0.4900 0.4700 0.4900 57,814 +0.02(+4.26%)
Oct 24, 2018 0.4900 0.4900 0.4700 0.4700 94,600 -0.02(-4.08%)
Oct 23, 2018 0.4850 0.5100 0.4850 0.4900 26,242 +0.01(+1.03%)
Oct 22, 2018 0.5000 0.5000 0.4850 0.4850 25,165 -0.03(-4.90%)
Oct 19, 2018 0.5400 0.5500 0.5100 0.5100 79,766 -0.02(-3.77%)
Oct 18, 2018 0.5100 0.5500 0.5100 0.5300 552,841 +0.01(+1.92%)
Oct 17, 2018 0.5400 0.5400 0.5000 0.5200 54,945 -0.02(-3.70%)
Oct 16, 2018 0.5100 0.5400 0.5000 0.5400 214,850 +0.01(+1.89%)
Oct 15, 2018 0.5100 0.5400 0.5100 0.5300 34,700 -0.01(-1.85%)
Oct 12, 2018 0.5900 0.5900 0.5400 0.5400 53,675 -0.04(-6.90%)
Oct 11, 2018 0.5400 0.5800 0.5200 0.5800 133,200 +0.04(+7.41%)
Oct 10, 2018 0.5800 0.5800 0.5400 0.5400 22,286 -0.03(-5.26%)
Oct 09, 2018 0.6000 0.6200 0.5600 0.5700 187,900 +0.01(+1.79%)
Oct 05, 2018 0.5600 0.5600 0.5600 0 +0.03(+5.66%)
Oct 04, 2018 0.5300 0.5600 0.5200 0.5300 167,199 +0.02(+3.92%)
Oct 03, 2018 0.5200 0.5400 0.5100 0.5100 42,100 -0.01(-1.92%)
Oct 02, 2018 0.5300 0.5500 0.5200 0.5200 28,000 -0.02(-3.70%)
Oct 01, 2018 0.5100 0.5600 0.5100 0.5400 383,390 -0.01(-1.82%)
Sep 28, 2018 0.5800 0.5800 0.5100 0.5500 138,194 +0.00(+0.00%)
Sep 27, 2018 0.5200 0.6000 0.5000 0.5500 893,450 +0.09(+18.28%)
Sep 26, 2018 0.4750 0.4800 0.4600 0.4650 69,100 -0.01(-2.11%)
Sep 25, 2018 0.4800 0.4800 0.4600 0.4750 138,200 +0.01(+2.15%)
Sep 24, 2018 0.4800 0.4800 0.4550 0.4650 70,500 -0.03(-7.00%)
Sep 21, 2018 0.4700 0.5000 0.4700 0.5000 54,900 +0.00(+0.00%)
Sep 20, 2018 0.4850 0.5000 0.4600 0.5000 76,565 +0.02(+4.17%)
Sep 19, 2018 0.4800 0.4950 0.4800 0.4800 21,163 -0.01(-1.03%)
Sep 18, 2018 0.5000 0.5000 0.4850 0.4850 76,238 +0.00(+0.00%)
Sep 17, 2018 0.4650 0.5000 0.4500 0.4850 140,300 +0.00(+0.00%)
Sep 14, 2018 0.5200 0.5200 0.4850 0.4850 81,750 -0.04(-6.73%)
Sep 13, 2018 0.5000 0.5200 0.5000 0.5200 24,500 +0.02(+4.00%)
Sep 12, 2018 0.5100 0.5100 0.5000 0.5000 153,800 +0.00(+0.00%)
Sep 11, 2018 0.5000 0.5200 0.5000 0.5000 4,481 +0.00(+0.00%)
Sep 10, 2018 0.5100 0.5200 0.5000 0.5000 67,900 +0.01(+2.04%)
Sep 07, 2018 0.5200 0.5200 0.4750 0.4900 61,600 -0.02(-3.92%)
Sep 06, 2018 0.5000 0.5500 0.5000 0.5100 66,120 -0.05(-8.93%)
Sep 05, 2018 0.4850 0.5600 0.4800 0.5600 291,955 +0.09(+19.15%)
Sep 04, 2018 0.5000 0.5100 0.4500 0.4700 252,486 -0.03(-6.00%)
Aug 31, 2018 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Aug 30, 2018 0.5300 0.5500 0.5100 0.5100 61,200 -0.03(-5.56%)
Aug 29, 2018 0.5200 0.5400 0.5100 0.5400 62,010 +0.04(+8.00%)
Aug 28, 2018 0.5100 0.5100 0.4850 0.5000 102,750 -0.01(-1.96%)
Aug 27, 2018 0.5300 0.5300 0.5100 0.5100 149,000 -0.02(-3.77%)
Aug 24, 2018 0.5200 0.5300 0.5200 0.5300 27,000 +0.01(+1.92%)
Aug 23, 2018 0.5500 0.5800 0.5200 0.5200 204,300 -0.03(-5.45%)
Aug 22, 2018 0.5500 0.5700 0.5400 0.5500 69,500 +0.00(+0.00%)
Aug 21, 2018 0.5500 0.5500 0.5300 0.5500 104,000 +0.05(+10.00%)
Aug 20, 2018 0.5000 0.5000 0.4800 0.5000 66,448 +0.01(+2.04%)
Aug 17, 2018 0.4700 0.5100 0.4700 0.4900 174,379 -0.01(-2.00%)
Aug 16, 2018 0.4750 0.5000 0.4500 0.5000 205,597 +0.00(+0.00%)
Aug 15, 2018 0.5100 0.5100 0.5000 0.5000 53,500 -0.05(-9.09%)
Aug 14, 2018 0.5100 0.5500 0.4800 0.5500 981,632 +0.00(+0.00%)
Aug 13, 2018 0.5600 0.5600 0.5300 0.5500 84,142 +0.02(+3.77%)
Aug 10, 2018 0.5600 0.5600 0.5300 0.5300 266,189 -0.03(-5.36%)
Aug 09, 2018 0.5500 0.5700 0.5400 0.5600 168,115 +0.03(+5.66%)
Aug 08, 2018 0.5800 0.5900 0.5200 0.5300 528,635 -0.06(-10.17%)
Aug 07, 2018 0.6200 0.6300 0.5700 0.5900 324,080 -0.03(-4.84%)
Aug 03, 2018 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Aug 02, 2018 0.5600 0.6300 0.5600 0.6000 171,350 +0.05(+9.09%)
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.