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, 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%)
May 01, 2018 0.5100 0.5100 0.5000 0.5000 58,400 -0.03(-5.66%)
Apr 30, 2018 0.5000 0.5300 0.5000 0.5300 53,800 +0.03(+6.00%)
Apr 27, 2018 0.5100 0.5100 0.4900 0.5000 62,650 -0.01(-1.96%)
Apr 26, 2018 0.5300 0.5300 0.5000 0.5100 97,500 -0.04(-7.27%)
Apr 25, 2018 0.5200 0.5500 0.5000 0.5500 219,185 +0.03(+5.77%)
Apr 24, 2018 0.5100 0.5300 0.5100 0.5200 37,750 +0.01(+1.96%)
Apr 23, 2018 0.5200 0.5400 0.5100 0.5100 40,245 -0.03(-5.56%)
Apr 20, 2018 0.5400 0.5500 0.5200 0.5400 116,037 +0.01(+1.89%)
Apr 19, 2018 0.5500 0.5500 0.5200 0.5300 115,085 -0.02(-3.64%)
Apr 18, 2018 0.5400 0.5700 0.5300 0.5500 306,008 -0.01(-1.79%)
Apr 17, 2018 0.5500 0.5900 0.5500 0.5600 230,370 -0.02(-3.45%)
Apr 16, 2018 0.5500 0.5800 0.5500 0.5800 179,600 +0.03(+5.45%)
Apr 13, 2018 0.5800 0.5900 0.5400 0.5500 257,555 -0.03(-5.17%)
Apr 12, 2018 0.5400 0.6000 0.5400 0.5800 237,561 +0.04(+7.41%)
Apr 11, 2018 0.5500 0.5600 0.4900 0.5400 335,337 -0.01(-1.82%)
Apr 10, 2018 0.4700 0.5600 0.4700 0.5500 882,577 +0.09(+19.57%)
Apr 09, 2018 0.4200 0.4800 0.4200 0.4600 1,089,467 +0.04(+9.52%)
Apr 06, 2018 0.4400 0.4450 0.4050 0.4200 275,442 -0.02(-4.55%)
Apr 05, 2018 0.4200 0.4400 0.4000 0.4400 271,370 +0.04(+10.00%)
Apr 04, 2018 0.3800 0.4000 0.3650 0.4000 238,810 +0.03(+6.67%)
Apr 03, 2018 0.3750 0.3900 0.3750 0.3750 37,000 -0.03(-8.54%)
Apr 02, 2018 0.4400 0.4400 0.3650 0.4100 608,494 -0.03(-6.82%)
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%)
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.