Diamond Lake Minerals Inc (OP: DLMI )
8.250
+0.150
(+1.85%)
Streaming Delayed Price
Updated: 10:04 AM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 8.250 | 8.250 | 8.250 | 8.250 | 111 | +0.15(+1.85%) |
May 22, 2024 | 8.100 | 0 | +0.10(+1.25%) | |||
May 16, 2024 | 8.000 | 1 | +0.15(+1.91%) | |||
May 15, 2024 | 7.600 | 7.850 | 7.600 | 7.850 | 200 | +0.35(+4.67%) |
May 13, 2024 | 7.500 | 7 | -0.50(-6.25%) | |||
May 10, 2024 | 8.000 | 8.000 | 8.000 | 8.000 | 225 | +2.50(+45.45%) |
May 09, 2024 | 5.200 | 7.500 | 3.260 | 5.500 | 3,080 | +0.32(+6.18%) |
May 08, 2024 | 5.180 | 5.180 | 5.170 | 5.180 | 456 | +0.22(+4.44%) |
May 07, 2024 | 4.500 | 4.960 | 4.500 | 4.960 | 200 | +0.06(+1.22%) |
May 06, 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 132 | +0.14(+2.94%) |
May 03, 2024 | 4.750 | 5.000 | 3.350 | 4.760 | 4,323 | -0.39(-7.57%) |
Apr 30, 2024 | 5.150 | 0 | +0.40(+8.42%) | |||
Apr 29, 2024 | 4.500 | 4.750 | 4.500 | 4.750 | 505 | +0.01(+0.21%) |
Apr 03, 2024 | 4.740 | 0 | -0.11(-2.27%) | |||
Apr 01, 2024 | 4.850 | 0 | -0.17(-3.39%) | |||
Mar 28, 2024 | 5.020 | 5.020 | 5.020 | 5.020 | 211 | -0.08(-1.57%) |
Mar 27, 2024 | 5.100 | 5.100 | 5.100 | 5.100 | 100 | -0.15(-2.86%) |
Mar 25, 2024 | 5.250 | 50 | -0.35(-6.25%) | |||
Mar 22, 2024 | 5.750 | 5.750 | 5.600 | 5.600 | 320 | -0.10(-1.75%) |
Mar 21, 2024 | 5.650 | 5.700 | 4.900 | 5.700 | 730 | +0.70(+14.00%) |
Mar 19, 2024 | 5.000 | 55 | +0.45(+9.89%) | |||
Mar 15, 2024 | 4.550 | 0 | +0.80(+21.33%) | |||
Mar 08, 2024 | 3.750 | 0 | -0.25(-6.25%) | |||
Mar 07, 2024 | 4.120 | 4.120 | 4.000 | 4.000 | 380 | -0.20(-4.76%) |
Feb 27, 2024 | 4.200 | 0 | -0.02(-0.47%) | |||
Feb 23, 2024 | 4.220 | 2 | -0.03(-0.71%) | |||
Feb 22, 2024 | 4.250 | 4.250 | 4.250 | 4.250 | 106 | -0.05(-1.16%) |
Feb 21, 2024 | 4.300 | 4.300 | 4.300 | 4.300 | 100 | -0.03(-0.69%) |
Feb 20, 2024 | 4.750 | 4.750 | 4.330 | 4.330 | 450 | -0.67(-13.40%) |
Feb 12, 2024 | 5.000 | 0 | +0.75(+17.65%) | |||
Feb 09, 2024 | 4.250 | 4.250 | 4.250 | 4.250 | 100 | -0.66(-13.44%) |
Feb 08, 2024 | 5.000 | 5.000 | 4.910 | 4.910 | 397 | -0.34(-6.48%) |
Feb 06, 2024 | 5.250 | 0 | +0.00(+0.00%) | |||
Feb 05, 2024 | 5.250 | 5.250 | 5.250 | 5.250 | 225 | +0.00(+0.00%) |
Jan 31, 2024 | 5.250 | 0 | -0.30(-5.41%) | |||
Jan 29, 2024 | 5.550 | 30 | -0.20(-3.48%) | |||
Jan 25, 2024 | 5.750 | 0 | +0.25(+4.55%) | |||
Jan 24, 2024 | 5.500 | 5.500 | 5.500 | 5.500 | 100 | +0.25(+4.76%) |
Jan 23, 2024 | 5.250 | 5.250 | 5.250 | 5.250 | 1,000 | +0.00(+0.00%) |
Jan 16, 2024 | 5.250 | 1 | +0.07(+1.25%) | |||
Jan 12, 2024 | 5.120 | 5.185 | 5.120 | 5.185 | 600 | -0.02(-0.29%) |
Jan 09, 2024 | 5.200 | 0 | -0.05(-0.95%) | |||
Jan 08, 2024 | 5.250 | 5.250 | 5.250 | 5.250 | 185 | +0.25(+5.00%) |
Jan 05, 2024 | 5.050 | 5.050 | 5.000 | 5.000 | 345 | +0.00(+0.00%) |
Jan 04, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 200 | +0.10(+2.04%) |
Dec 20, 2023 | 4.900 | 0 | +0.15(+3.16%) | |||
Dec 18, 2023 | 4.750 | 0 | +0.25(+5.56%) | |||
Dec 15, 2023 | 4.500 | 4.500 | 4.500 | 4.500 | 350 | +0.00(+0.00%) |
Dec 14, 2023 | 4.100 | 4.880 | 4.100 | 4.500 | 525 | +0.50(+12.50%) |
Dec 13, 2023 | 4.000 | 4.000 | 4.000 | 4.000 | 201 | +0.00(+0.00%) |
Dec 11, 2023 | 4.000 | 0 | +0.50(+14.29%) | |||
Dec 04, 2023 | 3.500 | 0 | -0.05(-1.41%) | |||
Dec 01, 2023 | 3.575 | 3.575 | 3.550 | 3.550 | 300 | +0.05(+1.43%) |
Nov 30, 2023 | 2.740 | 3.500 | 2.740 | 3.500 | 2,794 | -1.25(-26.32%) |
Nov 22, 2023 | 4.750 | 20 | +0.00(+0.00%) | |||
Nov 21, 2023 | 4.750 | 4.750 | 4.750 | 4.750 | 100 | +0.75(+18.75%) |
Nov 20, 2023 | 4.000 | 4.000 | 3.980 | 4.000 | 425 | +0.10(+2.56%) |
Nov 15, 2023 | 3.900 | 0 | +0.52(+15.38%) | |||
Nov 14, 2023 | 3.380 | 3.380 | 3.380 | 3.380 | 100 | +0.00(+0.00%) |
Nov 09, 2023 | 3.380 | 0 | +0.13(+4.00%) | |||
Nov 07, 2023 | 3.250 | 0 | +0.21(+6.91%) | |||
Nov 03, 2023 | 3.040 | 0 | -0.21(-6.46%) | |||
Nov 02, 2023 | 3.200 | 3.250 | 3.075 | 3.250 | 500 | +0.25(+8.33%) |
Oct 30, 2023 | 3.000 | 0 | +0.00(+0.00%) | |||
Oct 26, 2023 | 3.000 | 0 | -0.13(-4.15%) | |||
Oct 25, 2023 | 3.130 | 3.130 | 3.130 | 3.130 | 100 | +0.00(+0.00%) |
Oct 24, 2023 | 3.130 | 3.130 | 3.130 | 3.130 | 250 | -0.36(-10.32%) |
Oct 20, 2023 | 3.490 | 0 | +0.08(+2.27%) | |||
Oct 19, 2023 | 3.500 | 3.500 | 3.315 | 3.413 | 449 | -0.08(-2.22%) |
Oct 16, 2023 | 3.490 | 0 | +0.00(+0.00%) | |||
Oct 12, 2023 | 3.490 | 0 | +0.24(+7.38%) | |||
Oct 11, 2023 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | +0.00(+0.00%) |
Oct 10, 2023 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | +0.00(+0.00%) |
Oct 04, 2023 | 3.250 | 0 | +0.26(+8.70%) | |||
Oct 03, 2023 | 2.990 | 2.990 | 2.930 | 2.990 | 330 | +0.49(+19.60%) |
Sep 26, 2023 | 2.500 | 0 | +0.00(+0.00%) | |||
Sep 22, 2023 | 2.500 | 0 | +0.00(+0.00%) | |||
Sep 21, 2023 | 2.500 | 2.500 | 2.500 | 2.500 | 260 | +0.34(+15.74%) |
Sep 18, 2023 | 2.160 | 0 | +0.01(+0.47%) | |||
Sep 14, 2023 | 2.150 | 0 | -0.90(-29.51%) | |||
Sep 01, 2023 | 3.050 | 0 | +0.00(+0.00%) | |||
Aug 31, 2023 | 2.500 | 3.050 | 2.500 | 3.050 | 950 | +0.81(+36.16%) |
Aug 30, 2023 | 0.7495 | 2.400 | 0.7495 | 2.240 | 8,100 | +1.49(+198.87%) |
Aug 29, 2023 | 0.7499 | 0.7499 | 0.7495 | 0.7495 | 3,000 | +0.40(+114.14%) |
Aug 04, 2023 | 0.3500 | 92 | +0.00(+0.00%) | |||
Jul 20, 2023 | 0.3500 | 0 | -0.01(-2.78%) | |||
Jul 07, 2023 | 0.3600 | 0 | +0.01(+2.86%) | |||
Jun 29, 2023 | 0.3500 | 0 | +0.00(+0.00%) |
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.
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.