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 (%)
Aug 31, 2017 0.2500 0.2600 0.2500 0.2600 25,000 +0.01(+4.00%)
Aug 30, 2017 0.2500 0.2500 0.2500 0.2500 25,200 +0.00(+0.00%)
Aug 28, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 25, 2017 0.2350 0.2500 0.2350 0.2500 50,000 -0.01(-3.85%)
Aug 24, 2017 0.2600 0.2600 0.2600 0.2600 63,500 +0.00(+0.00%)
Aug 22, 2017 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Aug 21, 2017 0.2500 0.2500 0.2500 0.2500 25,180 -0.01(-3.85%)
Aug 18, 2017 0.2500 0.2600 0.2500 0.2600 60,100 +0.00(+0.00%)
Aug 17, 2017 0.2400 0.2600 0.2400 0.2600 47,500 +0.02(+8.33%)
Aug 16, 2017 0.2350 0.2400 0.2350 0.2400 11,300 +0.01(+4.35%)
Aug 15, 2017 0.2300 0.2300 0.2300 0.2300 5,000 +0.01(+2.22%)
Aug 14, 2017 0.2300 0.2300 0.2250 0.2250 10,000 -0.01(-6.25%)
Aug 10, 2017 0.2400 0.2400 0.2400 300 +0.01(+4.35%)
Aug 09, 2017 0.2300 0.2350 0.2300 0.2300 39,500 +0.00(+0.00%)
Aug 08, 2017 0.2400 0.2500 0.2200 0.2300 123,500 -0.04(-14.81%)
Aug 04, 2017 0.2700 0.2700 0.2700 0.2700 1,500 +0.00(+0.00%)
Aug 03, 2017 0.2450 0.2700 0.2400 0.2700 48,000 +0.03(+12.50%)
Aug 02, 2017 0.2500 0.2500 0.2400 0.2400 1,500 +0.00(+0.00%)
Aug 01, 2017 0.2550 0.2550 0.2350 0.2400 39,964 -0.03(-9.43%)
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%)
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.