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 (%)
Mar 29, 2018 0.4400 0.4400 0.4400 0 +0.03(+8.64%)
Mar 28, 2018 0.4450 0.4450 0.4050 0.4050 77,140 -0.05(-10.99%)
Mar 27, 2018 0.4350 0.4600 0.4300 0.4550 170,600 +0.03(+5.81%)
Mar 26, 2018 0.4300 0.4300 0.4150 0.4300 50,100 +0.01(+2.38%)
Mar 23, 2018 0.4300 0.4400 0.4150 0.4200 128,464 -0.03(-5.62%)
Mar 22, 2018 0.4200 0.4450 0.4000 0.4450 114,900 +0.03(+5.95%)
Mar 21, 2018 0.4350 0.4350 0.4000 0.4200 143,860 -0.01(-2.33%)
Mar 20, 2018 0.4300 0.4500 0.4200 0.4300 122,125 -0.02(-4.44%)
Mar 19, 2018 0.4450 0.4500 0.4200 0.4500 202,100 +0.01(+2.27%)
Mar 16, 2018 0.3900 0.4550 0.3900 0.4400 346,823 +0.05(+14.29%)
Mar 15, 2018 0.4250 0.4350 0.3850 0.3850 202,300 -0.05(-11.49%)
Mar 14, 2018 0.4200 0.4350 0.4000 0.4350 341,820 +0.01(+1.16%)
Mar 13, 2018 0.4400 0.4500 0.4100 0.4300 508,813 -0.01(-2.27%)
Mar 12, 2018 0.3850 0.4400 0.3850 0.4400 656,500 +0.04(+11.39%)
Mar 09, 2018 0.3400 0.4000 0.3400 0.3950 446,050 +0.03(+6.76%)
Mar 08, 2018 0.3650 0.3700 0.3500 0.3700 132,000 +0.00(+0.00%)
Mar 07, 2018 0.3500 0.3700 0.3350 0.3700 65,400 +0.00(+0.00%)
Mar 06, 2018 0.3700 0.3700 0.3600 0.3700 115,900 +0.00(+0.00%)
Mar 05, 2018 0.3650 0.3700 0.3500 0.3700 212,200 +0.00(+0.00%)
Mar 02, 2018 0.3200 0.3700 0.3200 0.3700 554,800 +0.05(+15.62%)
Mar 01, 2018 0.3650 0.3750 0.3000 0.3200 1,216,027 -0.02(-7.25%)
Feb 28, 2018 0.3150 0.3800 0.3150 0.3450 619,198 +0.03(+11.29%)
Feb 27, 2018 0.3250 0.3250 0.3100 0.3100 287,250 -0.01(-3.13%)
Feb 26, 2018 0.3250 0.3300 0.3100 0.3200 522,146 -0.01(-1.54%)
Feb 23, 2018 0.3250 0.3300 0.3050 0.3250 169,000 -0.01(-1.52%)
Feb 22, 2018 0.2950 0.3300 0.2950 0.3300 274,050 +0.05(+17.86%)
Feb 21, 2018 0.2850 0.2850 0.2750 0.2800 213,785 +0.00(+0.00%)
Feb 20, 2018 0.3100 0.3100 0.2800 0.2800 27,800 -0.03(-9.68%)
Feb 16, 2018 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Feb 15, 2018 0.3000 0.3100 0.2900 0.3100 32,000 -0.01(-3.13%)
Feb 14, 2018 0.3400 0.3400 0.3050 0.3200 69,100 -0.01(-3.03%)
Feb 13, 2018 0.3300 0.3300 0.3200 0.3300 87,100 -0.01(-1.49%)
Feb 12, 2018 0.3300 0.3400 0.3300 0.3350 19,650 +0.01(+1.52%)
Feb 09, 2018 0.3300 0.3400 0.3200 0.3300 171,300 +0.02(+6.45%)
Feb 08, 2018 0.3100 0.3300 0.3000 0.3100 830,900 +0.00(+0.00%)
Feb 07, 2018 0.3200 0.3100 0.3100 66,500 -0.01(-3.13%)
Feb 06, 2018 0.3100 0.3300 0.3100 0.3200 227,780 +0.01(+3.23%)
Feb 05, 2018 0.3000 0.3050 0.3000 0.3100 257,440 +0.02(+5.08%)
Feb 02, 2018 0.3000 0.3000 0.2950 0.2950 72,800 -0.01(-1.67%)
Feb 01, 2018 0.3300 0.3450 0.3000 0.3000 132,595 -0.03(-9.09%)
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%)
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.