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 (%)
Dec 31, 2018 4.100 4.100 4.100 0 +0.13(+3.27%)
Dec 28, 2018 3.750 4.000 3.750 3.970 8,600 +0.23(+6.15%)
Dec 27, 2018 3.800 4.100 3.700 3.740 9,400 -0.06(-1.58%)
Dec 24, 2018 3.800 3.800 3.800 0 +0.05(+1.33%)
Dec 21, 2018 3.870 3.890 3.700 3.750 6,000 +0.15(+4.17%)
Dec 20, 2018 4.050 4.050 3.330 3.600 36,418 -0.45(-11.11%)
Dec 19, 2018 4.010 4.100 3.940 4.050 11,450 +0.15(+3.85%)
Dec 18, 2018 4.150 4.300 3.900 3.900 34,650 -0.43(-9.93%)
Dec 17, 2018 4.660 4.660 4.330 4.330 6,400 -0.37(-7.87%)
Dec 14, 2018 4.780 4.920 4.600 4.700 18,075 +0.15(+3.30%)
Dec 13, 2018 4.620 4.620 4.550 4.550 7,100 -0.05(-1.09%)
Dec 12, 2018 4.980 5.010 4.600 4.600 15,005 -0.20(-4.17%)
Dec 11, 2018 4.690 4.900 4.690 4.800 19,161 +0.20(+4.35%)
Dec 10, 2018 4.500 4.820 4.200 4.600 13,148 +0.40(+9.52%)
Dec 07, 2018 7.490 7.500 4.160 4.200 133,994 -3.90(-48.15%)
Dec 06, 2018 7.300 9.350 7.130 8.100 18,501 +0.80(+10.96%)
Dec 05, 2018 6.750 7.400 6.750 7.300 4,275 +0.55(+8.15%)
Dec 04, 2018 6.750 6.960 6.500 6.750 7,561 +0.00(+0.00%)
Dec 03, 2018 6.610 6.750 6.600 6.750 10,053 +0.42(+6.64%)
Nov 30, 2018 6.450 6.540 6.210 6.330 5,000 -0.37(-5.52%)
Nov 29, 2018 6.700 6.750 6.390 6.700 16,212 +0.05(+0.75%)
Nov 28, 2018 5.600 6.650 5.600 6.650 15,050 +1.05(+18.75%)
Nov 27, 2018 5.600 5.600 5.550 5.600 6,616 +0.01(+0.18%)
Nov 26, 2018 5.750 5.750 5.550 5.590 4,900 -0.01(-0.18%)
Nov 23, 2018 5.450 5.600 5.450 5.600 775 +0.00(+0.00%)
Nov 22, 2018 5.600 5.600 5.600 1 +0.00(+0.00%)
Nov 21, 2018 5.850 5.850 5.570 5.600 5,010 -0.11(-1.93%)
Nov 20, 2018 5.610 6.000 4.980 5.710 15,475 -0.54(-8.64%)
Nov 19, 2018 6.550 6.550 6.100 6.250 17,892 -0.25(-3.85%)
Nov 16, 2018 6.300 6.500 6.250 6.500 12,963 +0.40(+6.56%)
Nov 15, 2018 8.500 8.500 6.100 6.100 44,500 +5.75(+1668.12%)
Nov 14, 2018 0.3700 0.4000 0.3400 0.3450 356,000 -0.05(-11.54%)
Nov 13, 2018 0.3950 0.3950 0.3400 0.3900 397,550 -0.01(-2.50%)
Nov 12, 2018 0.4150 0.4150 0.3800 0.4000 274,100 -0.02(-4.76%)
Nov 09, 2018 0.4250 0.4250 0.4200 0.4200 96,316 -0.02(-4.55%)
Nov 08, 2018 0.4350 0.4400 0.4300 0.4400 55,500 -0.02(-4.35%)
Nov 07, 2018 0.4650 0.4650 0.4400 0.4600 97,000 +0.01(+2.22%)
Nov 06, 2018 0.4700 0.4700 0.4500 0.4500 43,500 -0.02(-3.23%)
Nov 05, 2018 0.4700 0.4700 0.4650 0.4650 3,500 -0.01(-2.11%)
Nov 02, 2018 0.4650 0.4800 0.4550 0.4750 238,150 +0.01(+3.26%)
Nov 01, 2018 0.4300 0.4600 0.4300 0.4600 19,200 +0.03(+6.98%)
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%)
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.