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

Diamcor Mining Inc (OP: DMIFF )

0.0395 -0.0005 (-1.25%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 31, 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 (%)
Feb 28, 2023 0.1586 0.1586 0.1183 0.1203 511,445 -0.03(-18.16%)
Feb 27, 2023 0.1400 0.1540 0.1400 0.1470 65,300 +0.01(+9.70%)
Feb 24, 2023 0.1390 0.1400 0.1340 0.1340 60,000 -0.01(-4.01%)
Feb 23, 2023 0.1376 0.1400 0.1371 0.1396 49,190 -0.00(-0.29%)
Feb 22, 2023 0.1400 0.1400 0.1400 0.1400 4,000 +0.01(+3.78%)
Feb 21, 2023 0.1208 0.1408 0.1208 0.1349 37,410 +0.01(+10.57%)
Feb 17, 2023 0.1265 0.1271 0.1175 0.1220 136,040 -0.00(-1.61%)
Feb 16, 2023 0.1195 0.1250 0.1165 0.1240 53,750 +0.00(+0.00%)
Feb 15, 2023 0.1240 0.1240 0.1240 0.1240 8,000 -0.00(-0.88%)
Feb 14, 2023 0.1238 0.1251 0.1200 0.1251 42,000 +0.01(+6.02%)
Feb 13, 2023 0.1283 0.1283 0.1148 0.1180 113,736 -0.01(-9.23%)
Feb 10, 2023 0.1290 0.1300 0.1290 0.1300 18,000 +0.01(+4.00%)
Feb 09, 2023 0.1239 0.1250 0.1239 0.1250 25,000 +0.00(+0.73%)
Feb 08, 2023 0.1250 0.1286 0.1209 0.1241 30,000 -0.00(-1.74%)
Feb 07, 2023 0.1263 0.1263 0.1263 0.1263 20,000 +0.00(+0.88%)
Feb 06, 2023 0.1252 0.1252 0.1252 0.1252 400 -0.01(-5.51%)
Feb 03, 2023 0.1325 0.1325 0.1325 0.1325 250 +0.00(+3.35%)
Feb 02, 2023 0.1354 0.1354 0.1227 0.1282 334,602 -0.00(-3.46%)
Feb 01, 2023 0.1428 0.1428 0.1328 0.1328 45,250 +0.00(+0.23%)
Jan 31, 2023 0.1423 0.1423 0.1300 0.1325 112,940 -0.01(-5.29%)
Jan 30, 2023 0.1495 0.1495 0.1350 0.1399 185,425 -0.02(-10.26%)
Jan 27, 2023 0.1550 0.1600 0.1500 0.1559 68,500 +0.00(+3.25%)
Jan 26, 2023 0.1550 0.1611 0.1510 0.1510 86,990 -0.00(-1.31%)
Jan 25, 2023 0.1530 0.1530 0.1530 0.1530 1,000 +0.00(+2.00%)
Jan 24, 2023 0.1455 0.1600 0.1455 0.1500 25,650 +0.00(+0.00%)
Jan 23, 2023 0.1550 0.1550 0.1480 0.1500 13,800 -0.00(-0.07%)
Jan 20, 2023 0.1505 0.1599 0.1497 0.1501 35,200 +0.00(+0.07%)
Jan 19, 2023 0.1505 0.1609 0.1470 0.1500 331,900 +0.00(+2.32%)
Jan 18, 2023 0.1508 0.1508 0.1466 0.1466 31,211 -0.00(-2.72%)
Jan 17, 2023 0.1580 0.1580 0.1507 0.1507 195,000 -0.00(-2.46%)
Jan 13, 2023 0.1467 0.1646 0.1461 0.1545 134,020 -0.01(-4.39%)
Jan 12, 2023 0.1500 0.1616 0.1417 0.1616 316,495 +0.02(+12.22%)
Jan 11, 2023 0.1450 0.1450 0.1437 0.1440 67,520 -0.01(-7.10%)
Jan 10, 2023 0.1559 0.1572 0.1527 0.1550 83,000 +0.01(+6.90%)
Jan 09, 2023 0.1515 0.1577 0.1436 0.1450 286,000 -0.01(-6.45%)
Jan 06, 2023 0.1580 0.1588 0.1550 0.1550 16,100 +0.00(+1.51%)
Jan 05, 2023 0.1550 0.1647 0.1500 0.1527 197,530 +0.01(+3.74%)
Jan 04, 2023 0.1400 0.1490 0.1385 0.1472 278,000 +0.01(+4.77%)
Jan 03, 2023 0.1488 0.1500 0.1384 0.1405 145,500 -0.00(-1.13%)
Dec 30, 2022 0.1514 0.1537 0.1397 0.1421 162,654 +0.00(+3.42%)
Dec 29, 2022 0.1413 0.1413 0.1374 0.1374 14,645 -0.00(-1.86%)
Dec 28, 2022 0.1431 0.1474 0.1400 0.1400 13,265 +0.00(+0.94%)
Dec 27, 2022 0.1450 0.1504 0.1387 0.1387 42,502 -0.01(-5.52%)
Dec 23, 2022 0.1468 0.1468 0.1468 0.1468 1,328 -0.00(-1.67%)
Dec 22, 2022 0.1545 0.1588 0.1493 0.1493 60,681 +0.00(+1.91%)
Dec 21, 2022 0.1598 0.1600 0.1386 0.1465 443,207 -0.01(-8.21%)
Dec 20, 2022 0.1647 0.1647 0.1596 0.1596 75,507 +0.00(+1.66%)
Dec 19, 2022 0.1578 0.1629 0.1490 0.1570 350,400 +0.01(+6.22%)
Dec 16, 2022 0.1500 0.1500 0.1430 0.1478 115,800 +0.00(+2.50%)
Dec 14, 2022 0.1442 0 -0.00(-0.55%)
Dec 13, 2022 0.1400 0.1450 0.1400 0.1450 56,600 +0.00(+3.57%)
Dec 12, 2022 0.1414 0.1525 0.1268 0.1400 73,202 +0.00(+0.00%)
Dec 09, 2022 0.1368 0.1423 0.1250 0.1400 117,411 +0.00(+2.19%)
Dec 08, 2022 0.1463 0.1463 0.1330 0.1370 36,190 +0.01(+6.20%)
Dec 07, 2022 0.1304 0.1304 0.1290 0.1290 10,000 +0.00(+3.20%)
Dec 06, 2022 0.1320 0.1342 0.1250 0.1250 109,990 -0.01(-3.85%)
Dec 05, 2022 0.1400 0.1400 0.1250 0.1300 73,600 -0.02(-13.91%)
Dec 02, 2022 0.1400 0.1510 0.1400 0.1510 15,232 +0.01(+7.47%)
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.