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 (%)
May 31, 2017 0.2700 0.2900 0.2700 0.2900 110,500 +0.00(+0.00%)
May 30, 2017 0.2700 0.2900 0.2650 0.2900 139,800 +0.02(+7.41%)
May 29, 2017 0.2900 0.2900 0.2700 0.2700 179,800 -0.02(-8.47%)
May 26, 2017 0.3050 0.3050 0.2950 0.2950 315,176 -0.01(-1.67%)
May 25, 2017 0.3100 0.3100 0.3000 0.3000 39,000 -0.01(-1.64%)
May 24, 2017 0.3250 0.3250 0.3000 0.3050 150,000 -0.01(-3.17%)
May 23, 2017 0.3150 0.3150 0.3150 0.3150 20,500 +0.00(+0.00%)
May 19, 2017 0.3500 0.3500 0.3150 0.3150 54,100 -0.03(-8.70%)
May 18, 2017 0.3500 0.3500 0.3400 0.3450 151,000 +0.00(+1.47%)
May 17, 2017 0.3400 0.3450 0.3200 0.3400 216,000 +0.00(+0.00%)
May 16, 2017 0.3300 0.3400 0.3200 0.3400 250,100 +0.01(+3.03%)
May 15, 2017 0.3100 0.3300 0.3000 0.3300 90,100 +0.02(+6.45%)
May 12, 2017 0.3300 0.3300 0.3100 0.3100 217,000 -0.02(-6.06%)
May 11, 2017 0.3550 0.3550 0.3300 0.3300 220,400 -0.02(-5.71%)
May 10, 2017 0.3600 0.3600 0.3450 0.3500 360,430 -0.01(-2.78%)
May 09, 2017 0.3700 0.3700 0.3600 0.3600 63,750 +0.00(+0.00%)
May 08, 2017 0.3600 0.3750 0.3600 0.3600 336,400 -0.01(-1.37%)
May 05, 2017 0.3650 0.3750 0.3650 0.3650 67,644 -0.01(-2.67%)
May 04, 2017 0.3750 0.3750 0.3650 0.3750 104,000 +0.00(+0.00%)
May 03, 2017 0.3600 0.3750 0.3600 0.3750 98,500 +0.02(+4.17%)
May 02, 2017 0.3600 0.3700 0.3600 0.3600 26,000 +0.01(+1.41%)
May 01, 2017 0.3750 0.3750 0.3550 0.3550 183,082 -0.01(-1.39%)
Apr 28, 2017 0.3800 0.3800 0.3550 0.3600 282,200 -0.01(-1.37%)
Apr 27, 2017 0.3800 0.4000 0.3650 0.3650 173,100 -0.02(-3.95%)
Apr 26, 2017 0.3700 0.3900 0.3550 0.3800 132,780 +0.02(+5.56%)
Apr 25, 2017 0.3650 0.3800 0.3500 0.3600 246,500 +0.01(+1.41%)
Apr 24, 2017 0.3700 0.3700 0.3450 0.3550 193,700 -0.03(-6.58%)
Apr 21, 2017 0.3200 0.3800 0.3200 0.3800 344,500 +0.04(+11.76%)
Apr 20, 2017 0.2900 0.3400 0.2900 0.3400 537,985 +0.06(+21.43%)
Apr 19, 2017 0.2950 0.3100 0.2800 0.2800 273,200 -0.02(-6.67%)
Apr 18, 2017 0.3150 0.3150 0.3000 0.3000 189,000 -0.01(-3.23%)
Apr 17, 2017 0.3200 0.3200 0.3100 0.3100 123,000 -0.01(-3.13%)
Apr 13, 2017 0.3000 0.3300 0.2950 0.3200 235,000 +0.01(+3.23%)
Apr 12, 2017 0.2950 0.3100 0.2950 0.3100 218,000 +0.01(+3.33%)
Apr 11, 2017 0.2950 0.3050 0.2950 0.3000 90,900 +0.01(+1.69%)
Apr 10, 2017 0.2800 0.3000 0.2800 0.2950 90,200 +0.02(+7.27%)
Apr 07, 2017 0.2800 0.2950 0.2700 0.2750 225,410 -0.02(-8.33%)
Apr 06, 2017 0.2950 0.3000 0.2800 0.3000 126,000 +0.02(+5.26%)
Apr 05, 2017 0.3000 0.3000 0.2850 0.2850 79,550 -0.02(-5.00%)
Apr 04, 2017 0.3000 0.3000 0.2900 0.3000 307,950 +0.00(+0.00%)
Apr 03, 2017 0.2800 0.3000 0.2750 0.3000 673,278 +0.03(+13.21%)
Mar 31, 2017 0.2750 0.2800 0.2650 0.2650 385,800 -0.01(-1.85%)
Mar 30, 2017 0.2450 0.2750 0.2450 0.2700 303,501 +0.03(+12.50%)
Mar 29, 2017 0.2600 0.2650 0.2400 0.2400 241,220 -0.02(-7.69%)
Mar 28, 2017 0.2500 0.2600 0.2400 0.2600 176,000 +0.01(+4.00%)
Mar 27, 2017 0.2600 0.2600 0.2450 0.2500 238,400 -0.02(-7.41%)
Mar 24, 2017 0.2500 0.2700 0.2400 0.2700 353,029 +0.02(+8.00%)
Mar 23, 2017 0.2300 0.2500 0.2300 0.2500 140,000 +0.02(+11.11%)
Mar 22, 2017 0.2450 0.2450 0.2200 0.2250 261,600 +0.01(+2.27%)
Mar 21, 2017 0.2400 0.2400 0.2200 0.2200 133,300 -0.02(-10.20%)
Mar 20, 2017 0.2450 0.2450 0.2450 0.2450 1,300 -0.01(-2.00%)
Mar 17, 2017 0.2350 0.2500 0.2250 0.2500 57,000 +0.02(+6.38%)
Mar 16, 2017 0.2500 0.2500 0.2350 0.2350 279,100 -0.02(-6.00%)
Mar 15, 2017 0.2400 0.2500 0.2300 0.2500 328,640 +0.01(+4.17%)
Mar 14, 2017 0.2650 0.2650 0.2350 0.2400 429,421 -0.03(-11.11%)
Mar 13, 2017 0.2500 0.3000 0.2500 0.2700 1,608,775 +0.06(+25.58%)
Mar 10, 2017 0.2300 0.2300 0.2150 0.2150 94,800 -0.02(-6.52%)
Mar 09, 2017 0.2300 0.2300 0.2250 0.2300 100,000 +0.00(+0.00%)
Mar 08, 2017 0.2300 0.2300 0.2300 0.2300 14,700 -0.00(-2.13%)
Mar 07, 2017 0.2350 0.2350 0.2350 0.2350 4,000 +0.01(+4.44%)
Mar 06, 2017 0.2250 0.2350 0.2250 0.2250 53,200 -0.01(-4.26%)
Mar 03, 2017 0.2250 0.2400 0.2150 0.2350 278,800 +0.00(+0.00%)
Mar 02, 2017 0.2400 0.2400 0.2100 0.2350 135,000 -0.02(-6.00%)
Mar 01, 2017 0.2350 0.2500 0.2350 0.2500 360,326 +0.01(+4.17%)
Feb 28, 2017 0.2300 0.2400 0.2300 0.2400 137,490 +0.00(+0.00%)
Feb 27, 2017 0.2300 0.2500 0.2300 0.2400 103,813 +0.02(+9.09%)
Feb 24, 2017 0.2200 0.2200 0.2050 0.2200 127,474 +0.00(+0.00%)
Feb 23, 2017 0.1800 0.2200 0.1800 0.2200 440,925 +0.05(+25.71%)
Feb 22, 2017 0.1850 0.1850 0.1750 0.1750 50,100 -0.02(-7.89%)
Feb 21, 2017 0.1850 0.1900 0.1850 0.1900 37,000 +0.01(+5.56%)
Feb 17, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 16, 2017 0.1950 0.1950 0.1800 0.1800 172,500 -0.02(-7.69%)
Feb 15, 2017 0.1500 0.1950 0.1500 0.1950 347,129 +0.04(+21.88%)
Feb 14, 2017 0.1500 0.1600 0.1400 0.1600 147,500 +0.02(+14.29%)
Feb 13, 2017 0.1400 0.1400 0.1400 0.1400 18,500 -0.00(-3.45%)
Feb 10, 2017 0.1500 0.1500 0.1450 0.1450 206,000 -0.01(-3.33%)
Feb 09, 2017 0.1500 0.1600 0.1500 0.1500 407,000 +0.00(+0.00%)
Feb 08, 2017 0.1650 0.1800 0.1500 0.1500 554,790 +0.00(+0.00%)
Feb 07, 2017 0.1450 0.1550 0.1450 0.1500 18,700 -0.01(-6.25%)
Feb 06, 2017 0.1500 0.1600 0.1450 0.1600 239,700 +0.01(+3.23%)
Feb 03, 2017 0.1600 0.1600 0.1550 0.1550 75,000 +0.01(+3.33%)
Feb 02, 2017 0.1500 0.1500 0.1500 0.1500 130,000 -0.01(-3.23%)
Feb 01, 2017 0.1550 0.1550 0.1500 0.1550 65,500 -0.01(-3.13%)
Jan 31, 2017 0.1650 0.1650 0.1600 0.1600 80,500 +0.00(+0.00%)
Jan 30, 2017 0.1600 0.1600 0.1600 0.1600 20,354 +0.00(+0.00%)
Jan 27, 2017 0.1600 0.1600 0.1600 0.1600 80,499 -0.01(-8.57%)
Jan 26, 2017 0.1700 0.1750 0.1550 0.1750 112,500 +0.02(+12.90%)
Jan 25, 2017 0.1700 0.1700 0.1550 0.1550 74,650 -0.01(-3.13%)
Jan 24, 2017 0.1700 0.1750 0.1600 0.1600 189,943 -0.01(-5.88%)
Jan 23, 2017 0.1600 0.1700 0.1600 0.1700 257,500 +0.01(+6.25%)
Jan 20, 2017 0.1650 0.1700 0.1600 0.1600 135,500 +0.00(+0.00%)
Jan 19, 2017 0.1800 0.1800 0.1500 0.1600 221,882 -0.01(-5.88%)
Jan 18, 2017 0.1700 0.1700 0.1700 0.1700 98,776 -0.01(-5.56%)
Jan 17, 2017 0.1700 0.1800 0.1650 0.1800 47,000 +0.01(+2.86%)
Jan 16, 2017 0.1800 0.1850 0.1700 0.1750 94,300 +0.00(+2.94%)
Jan 13, 2017 0.1750 0.1750 0.1700 0.1700 160,300 -0.00(-2.86%)
Jan 12, 2017 0.1750 0.1750 0.1750 0.1750 110,000 -0.01(-2.78%)
Jan 11, 2017 0.1850 0.1850 0.1800 0.1800 118,700 -0.01(-2.70%)
Jan 10, 2017 0.1850 0.1850 0.1850 0.1850 2,000 +0.01(+2.78%)
Jan 09, 2017 0.1700 0.1800 0.1650 0.1800 50,500 +0.00(+0.00%)
Jan 06, 2017 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+5.88%)
Jan 05, 2017 0.1800 0.1850 0.1700 0.1700 83,000 -0.02(-10.53%)
Jan 04, 2017 0.1900 0.1900 0.1900 0.1900 44,000 +0.01(+5.56%)
Dec 30, 2016 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
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.