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 (%)
Jan 18, 2019 4.630 4.630 0 +0.00(+0.00%)
Jan 17, 2019 4.750 4.750 4.580 4.730 1,250 -0.02(-0.42%)
Jan 16, 2019 4.650 4.750 4.540 4.750 6,897 +0.10(+2.15%)
Jan 15, 2019 4.650 4.650 4.650 4.650 100 -0.23(-4.71%)
Jan 14, 2019 4.750 4.880 4.650 4.880 6,420 +0.13(+2.74%)
Jan 11, 2019 4.730 4.750 4.730 4.750 3,529 +0.01(+0.21%)
Jan 10, 2019 5.050 5.050 4.520 4.740 6,855 -0.11(-2.27%)
Jan 09, 2019 4.810 4.850 4.810 4.850 2,600 +0.04(+0.83%)
Jan 08, 2019 4.750 4.900 4.750 4.810 4,300 +0.33(+7.37%)
Jan 07, 2019 4.730 4.730 4.480 4.480 3,670 -0.22(-4.68%)
Jan 04, 2019 4.330 4.700 4.330 4.700 8,600 +0.03(+0.64%)
Jan 03, 2019 4.020 4.670 4.000 4.670 11,831 +0.37(+8.60%)
Jan 02, 2019 4.010 4.300 3.890 4.300 2,742 +0.20(+4.88%)
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%)
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%)
Aug 01, 2018 0.6000 0.6000 0.5400 0.5500 392,694 -0.04(-6.78%)
Jul 31, 2018 0.5400 0.6000 0.5300 0.5900 243,019 +0.05(+9.26%)
Jul 30, 2018 0.5400 0.5700 0.5400 0.5400 295,014 -0.03(-5.26%)
Jul 27, 2018 0.6000 0.6000 0.5500 0.5700 78,666 -0.01(-1.72%)
Jul 26, 2018 0.6500 0.6500 0.5800 0.5800 467,952 -0.06(-9.38%)
Jul 25, 2018 0.6800 0.6800 0.6400 0.6400 89,388 +0.00(+0.00%)
Jul 24, 2018 0.6500 0.6700 0.6300 0.6400 235,727 -0.01(-1.54%)
Jul 23, 2018 0.6500 0.6500 0.6000 0.6500 628,586 +0.00(+0.00%)
Jul 20, 2018 0.6800 0.7000 0.6300 0.6500 633,923 -0.05(-7.14%)
Jul 19, 2018 0.7600 0.7600 0.6900 0.7000 508,770 -0.07(-9.09%)
Jul 18, 2018 0.7500 0.7900 0.7400 0.7700 530,274 -0.02(-2.53%)
Jul 17, 2018 0.8400 0.8400 0.7800 0.7900 299,913 -0.05(-5.95%)
Jul 16, 2018 0.8700 0.8800 0.8400 0.8400 200,754 -0.04(-4.55%)
Jul 13, 2018 0.8300 0.9000 0.8300 0.8800 236,300 +0.05(+6.02%)
Jul 12, 2018 0.8500 0.8600 0.8100 0.8300 144,710 -0.01(-1.19%)
Jul 11, 2018 0.7900 0.8400 0.7900 0.8400 84,488 +0.04(+5.00%)
Jul 10, 2018 0.7700 0.8100 0.7700 0.8000 119,195 +0.03(+3.90%)
Jul 09, 2018 0.7900 0.8000 0.7600 0.7700 309,163 -0.01(-1.28%)
Jul 06, 2018 0.7100 0.7800 0.7100 0.7800 425,558 +0.07(+9.86%)
Jul 05, 2018 0.7000 0.7300 0.7000 0.7100 127,513 +0.02(+2.90%)
Jul 04, 2018 0.6900 0.6900 0.6800 0.6900 32,742 -0.04(-5.48%)
Jul 03, 2018 0.7100 0.7500 0.6900 0.7300 178,822 +0.02(+2.82%)
Jun 29, 2018 0.7100 0.7100 0.7100 0 +0.00(+0.00%)
Jun 28, 2018 0.7000 0.7200 0.6700 0.7100 152,380 -0.04(-5.33%)
Jun 27, 2018 0.6500 0.7500 0.6500 0.7500 260,150 +0.04(+5.63%)
Jun 26, 2018 0.8000 0.8000 0.7100 0.7100 420,300 -0.09(-11.25%)
Jun 25, 2018 0.7900 0.8000 0.7500 0.8000 89,000 +0.01(+1.27%)
Jun 22, 2018 0.7600 0.8200 0.7500 0.7900 747,266 +0.00(+0.00%)
Jun 21, 2018 0.6300 0.7900 0.6200 0.7900 919,934 +0.14(+21.54%)
Jun 20, 2018 0.6400 0.6600 0.6400 0.6500 125,100 +0.01(+1.56%)
Jun 19, 2018 0.6400 0.6600 0.6200 0.6400 100,491 +0.00(+0.00%)
Jun 18, 2018 0.6300 0.6400 0.6200 0.6400 62,320 +0.05(+8.47%)
Jun 15, 2018 0.6400 0.5900 0.5900 127,725 -0.01(-1.67%)
Jun 14, 2018 0.6200 0.6300 0.6000 0.6000 115,774 -0.02(-3.23%)
Jun 13, 2018 0.5900 0.6200 0.5900 0.6200 26,000 +0.03(+5.08%)
Jun 12, 2018 0.5700 0.6000 0.5600 0.5900 109,075 +0.02(+3.51%)
Jun 11, 2018 0.6400 0.6400 0.5700 0.5700 139,587 -0.07(-10.94%)
Jun 08, 2018 0.5600 0.6400 0.5600 0.6400 109,400 +0.07(+12.28%)
Jun 07, 2018 0.5700 0.5900 0.5500 0.5700 161,654 +0.00(+0.00%)
Jun 06, 2018 0.5700 0.5700 0.5400 0.5700 74,905 -0.02(-3.39%)
Jun 05, 2018 0.5500 0.5900 0.5500 0.5900 80,500 +0.05(+9.26%)
Jun 04, 2018 0.5500 0.5600 0.5100 0.5400 107,760 -0.02(-3.57%)
Jun 01, 2018 0.5300 0.5600 0.5300 0.5600 105,873 +0.02(+3.70%)
May 31, 2018 0.5100 0.5600 0.5100 0.5400 275,635 +0.05(+9.09%)
May 30, 2018 0.5100 0.5100 0.4700 0.4950 227,450 -0.02(-2.94%)
May 29, 2018 0.4500 0.5300 0.4500 0.5100 141,543 +0.05(+10.87%)
May 28, 2018 0.4850 0.4850 0.4600 0.4600 155,000 -0.04(-8.00%)
May 25, 2018 0.5300 0.5300 0.4950 0.5000 187,580 -0.03(-5.66%)
May 24, 2018 0.5000 0.5300 0.5000 0.5300 65,000 +0.02(+3.92%)
May 23, 2018 0.5500 0.5500 0.5100 0.5100 45,018 -0.01(-1.92%)
May 22, 2018 0.5400 0.5400 0.5200 0.5200 58,773 -0.02(-3.70%)
May 18, 2018 0.5400 0.5400 0.5400 0 -0.02(-3.57%)
May 17, 2018 0.5500 0.5600 0.5300 0.5600 225,100 +0.01(+1.82%)
May 16, 2018 0.5500 0.5500 0.5300 0.5500 67,650 +0.00(+0.00%)
May 15, 2018 0.5500 0.5800 0.5400 0.5500 112,728 -0.02(-3.51%)
May 14, 2018 0.5700 0.5800 0.5700 0.5700 38,300 +0.00(+0.00%)
May 11, 2018 0.5500 0.5700 0.5500 0.5700 18,500 +0.01(+1.79%)
May 10, 2018 0.5800 0.5800 0.5400 0.5600 64,000 -0.02(-3.45%)
May 09, 2018 0.5800 0.5800 0.5800 0.5800 112,500 +0.02(+3.57%)
May 08, 2018 0.5500 0.5600 0.5400 0.5600 147,700 +0.00(+0.00%)
May 07, 2018 0.5600 0.5700 0.5500 0.5600 158,900 +0.00(+0.00%)
May 04, 2018 0.5400 0.5600 0.5400 0.5600 150,802 +0.03(+5.66%)
May 03, 2018 0.5200 0.5400 0.5000 0.5300 146,837 +0.02(+3.92%)
May 02, 2018 0.5100 0.5100 0.5000 0.5100 64,110 +0.01(+2.00%)
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.