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 (%)
Jul 31, 2017 0.2650 0.2650 0.2650 0.2650 1,200 -0.01(-1.85%)
Jul 28, 2017 0.2650 0.2700 0.2550 0.2700 14,500 +0.01(+1.89%)
Jul 27, 2017 0.2650 0.2650 0.2650 0.2650 13,000 -0.01(-1.85%)
Jul 26, 2017 0.2500 0.2700 0.2500 0.2700 106,000 +0.03(+10.20%)
Jul 24, 2017 0.2450 0.2450 0.2450 0 -0.03(-9.26%)
Jul 21, 2017 0.2700 0.2700 0.2700 0.2700 500 +0.02(+8.00%)
Jul 20, 2017 0.2600 0.2600 0.2400 0.2500 200,000 -0.03(-9.09%)
Jul 19, 2017 0.2550 0.2750 0.2550 0.2750 23,500 +0.01(+3.77%)
Jul 18, 2017 0.2700 0.2700 0.2650 0.2650 5,000 +0.01(+1.92%)
Jul 17, 2017 0.2600 0.2600 0.2600 0.2600 12,350 -0.01(-1.89%)
Jul 14, 2017 0.2700 0.2700 0.2650 0.2650 34,985 -0.03(-10.17%)
Jul 13, 2017 0.2700 0.2950 0.2700 0.2950 42,500 +0.04(+15.69%)
Jul 12, 2017 0.2550 0.2550 0.2550 0.2550 54,000 -0.01(-3.77%)
Jul 07, 2017 0.2650 0.2650 0.2650 0 +0.03(+10.42%)
Jul 06, 2017 0.2450 0.2450 0.2400 0.2400 6,000 -0.03(-11.11%)
Jul 05, 2017 0.2600 0.2700 0.2600 0.2700 9,000 +0.02(+5.88%)
Jul 04, 2017 0.2550 0.2550 0.2550 0.2550 1,500 +0.00(+0.00%)
Jul 03, 2017 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Jun 30, 2017 0.2600 0.2600 0.2450 0.2550 4,114 +0.02(+6.25%)
Jun 29, 2017 0.2600 0.2700 0.2400 0.2400 218,100 -0.03(-11.11%)
Jun 28, 2017 0.2800 0.2800 0.2700 0.2700 146,000 -0.01(-1.82%)
Jun 27, 2017 0.2750 0.2750 0.2750 0.2750 500 -0.02(-8.33%)
Jun 26, 2017 0.2750 0.3000 0.2700 0.3000 11,500 +0.02(+9.09%)
Jun 23, 2017 0.2850 0.2850 0.2750 0.2750 126,500 -0.01(-3.51%)
Jun 22, 2017 0.2900 0.2900 0.2850 0.2850 22,000 -0.01(-3.39%)
Jun 21, 2017 0.3100 0.3100 0.2900 0.2950 148,000 -0.02(-6.35%)
Jun 19, 2017 0.3150 0.3150 0.3150 0 +0.01(+3.28%)
Jun 16, 2017 0.3000 0.3050 0.3000 0.3050 13,500 +0.01(+1.67%)
Jun 15, 2017 0.2900 0.3000 0.2850 0.3000 83,500 +0.00(+0.00%)
Jun 14, 2017 0.3000 0.3000 0.3000 0.3000 4,000 +0.01(+3.45%)
Jun 13, 2017 0.3150 0.3150 0.2900 0.2900 4,500 -0.03(-9.38%)
Jun 12, 2017 0.2700 0.3200 0.2700 0.3200 127,000 +0.05(+18.52%)
Jun 09, 2017 0.3050 0.3100 0.2700 0.2700 63,500 -0.04(-12.90%)
Jun 08, 2017 0.3050 0.3100 0.3050 0.3100 15,000 -0.01(-1.59%)
Jun 06, 2017 0.3150 0.3150 0.3150 0 +0.03(+10.53%)
Jun 05, 2017 0.2900 0.2900 0.2850 0.2850 29,150 -0.06(-16.18%)
Jun 02, 2017 0.2950 0.3400 0.2900 0.3400 28,300 +0.05(+15.25%)
Jun 01, 2017 0.2800 0.2950 0.2800 0.2950 27,000 +0.01(+1.72%)
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%)
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.