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 (%)
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%)
Nov 01, 2017 0.3650 0.3800 0.3650 0.3800 14,000 -0.01(-2.56%)
Oct 31, 2017 0.3800 0.3900 0.3650 0.3900 60,000 +0.01(+2.63%)
Oct 30, 2017 0.4100 0.4100 0.3800 0.3800 59,200 -0.03(-8.43%)
Oct 27, 2017 0.4150 0.4150 0.4100 0.4150 33,500 +0.00(+0.00%)
Oct 26, 2017 0.4150 0.4150 0.3800 0.4150 28,000 +0.02(+6.41%)
Oct 25, 2017 0.4200 0.4200 0.3900 0.3900 10,500 -0.03(-7.14%)
Oct 24, 2017 0.4000 0.4200 0.3800 0.4200 16,500 +0.01(+2.44%)
Oct 23, 2017 0.4000 0.4100 0.4000 0.4100 5,000 -0.01(-2.38%)
Oct 20, 2017 0.3950 0.4200 0.3950 0.4200 62,500 +0.01(+2.44%)
Oct 19, 2017 0.3850 0.4100 0.3800 0.4100 56,000 +0.05(+13.89%)
Oct 18, 2017 0.3800 0.4050 0.3600 0.3600 102,400 -0.02(-4.00%)
Oct 17, 2017 0.3500 0.3800 0.3400 0.3750 72,280 -0.01(-1.32%)
Oct 16, 2017 0.3900 0.3900 0.3800 0.3800 5,500 +0.02(+5.56%)
Oct 13, 2017 0.3950 0.3950 0.3600 0.3600 11,000 -0.02(-5.26%)
Oct 12, 2017 0.4000 0.4000 0.3800 0.3800 37,500 -0.02(-5.00%)
Oct 11, 2017 0.3900 0.4000 0.3900 0.4000 28,550 +0.00(+0.00%)
Oct 10, 2017 0.3950 0.4000 0.3950 0.4000 10,000 -0.01(-1.23%)
Oct 06, 2017 0.3950 0.4100 0.3850 0.4050 74,500 +0.02(+5.19%)
Oct 05, 2017 0.3950 0.3950 0.3850 0.3850 80,700 -0.02(-3.75%)
Oct 04, 2017 0.4000 0.4100 0.3900 0.4000 47,100 -0.02(-4.76%)
Oct 03, 2017 0.4150 0.4200 0.3850 0.4200 29,000 +0.00(+0.00%)
Oct 02, 2017 0.4050 0.4200 0.3700 0.4200 99,700 +0.00(+0.00%)
Sep 29, 2017 0.4150 0.4200 0.3700 0.4200 62,000 +0.00(+0.00%)
Sep 28, 2017 0.4000 0.4200 0.3900 0.4200 253,882 +0.01(+2.44%)
Sep 27, 2017 0.3900 0.4150 0.3900 0.4100 76,990 +0.02(+5.13%)
Sep 26, 2017 0.3900 0.4000 0.3800 0.3900 154,092 +0.00(+0.00%)
Sep 25, 2017 0.3300 0.3900 0.3300 0.3900 239,577 +0.04(+11.43%)
Sep 22, 2017 0.3400 0.3500 0.3250 0.3500 160,500 +0.01(+1.45%)
Sep 21, 2017 0.2550 0.3450 0.2550 0.3450 255,100 +0.07(+27.78%)
Sep 20, 2017 0.2700 0.2700 0.2600 0.2700 42,100 +0.00(+0.00%)
Sep 19, 2017 0.2500 0.2700 0.2500 0.2700 40,360 +0.01(+3.85%)
Sep 15, 2017 0.2600 0.2600 0.2600 0 -0.02(-5.45%)
Sep 14, 2017 0.2700 0.2750 0.2700 0.2750 105,000 +0.01(+1.85%)
Sep 13, 2017 0.2900 0.2900 0.2700 0.2700 108,400 -0.11(-29.87%)
Sep 12, 2017 0.2400 0.3850 0.2400 0.3850 130,800 +0.13(+50.98%)
Sep 11, 2017 0.2550 0.2550 0.2550 0.2550 1,000 +0.02(+10.87%)
Sep 08, 2017 0.2300 0.2300 0.2300 0.2300 3,000 +0.01(+2.22%)
Sep 07, 2017 0.2550 0.2550 0.2250 0.2250 67,500 -0.02(-8.16%)
Sep 06, 2017 0.2450 0.2450 0.2450 0.2450 6,500 -0.02(-5.77%)
Sep 05, 2017 0.2400 0.2600 0.2350 0.2600 88,500 +0.01(+4.00%)
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.