Canada markets closed

DataMiners Capital Corp. (DMC-H.V)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
+0.02 (-)
At close: 06:07PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.060.060.060.060.06-
May 02, 20240.060.060.060.060.067,000
May 01, 20240.060.060.060.060.06-
Apr 30, 20240.080.080.060.060.0628,025
Apr 29, 20240.060.060.060.060.06-
Apr 26, 20240.060.060.060.060.06-
Apr 25, 20240.060.060.060.060.068,290
Apr 24, 20240.070.070.070.070.07-
Apr 23, 20240.070.070.070.070.0712,500
Apr 22, 20240.060.060.060.060.068,000
Apr 19, 20240.060.060.060.060.06-
Apr 18, 20240.060.060.060.060.06-
Apr 17, 20240.060.060.060.060.061,000
Apr 16, 20240.070.070.070.070.07-
Apr 15, 20240.070.070.070.070.07-
Apr 12, 20240.070.070.070.070.0720,000
Apr 11, 20240.060.060.060.060.061,000
Apr 10, 20240.070.070.070.070.0722,000
Apr 09, 20240.060.060.060.060.06-
Apr 08, 20240.060.060.060.060.06602,000
Apr 05, 20240.060.060.060.060.06-
Apr 04, 20240.060.060.060.060.06-
Apr 03, 20240.060.060.060.060.06-
Apr 02, 20240.060.060.060.060.06-
Apr 01, 20240.060.060.060.060.064,595
Mar 28, 20240.070.070.070.070.072,000
Mar 27, 20240.070.070.070.070.07-
Mar 26, 20240.070.070.070.070.0715,000
Mar 25, 20240.070.070.070.070.0726,900
Mar 22, 20240.070.070.070.070.07-
Mar 21, 20240.070.070.070.070.076,000
Mar 20, 20240.070.070.070.070.076,000
Mar 19, 20240.070.070.070.070.0722,500
Mar 18, 20240.080.080.080.080.0812,500
Mar 15, 20240.070.070.070.070.07-
Mar 14, 20240.070.070.070.070.071,600
Mar 13, 20240.070.070.070.070.071,000
Mar 12, 20240.070.070.070.070.07-
Mar 11, 20240.070.070.070.070.0716,000
Mar 08, 20240.070.070.070.070.0723,000
Mar 07, 20240.060.060.060.060.0613,450
Mar 06, 20240.080.080.080.080.08111,560
Mar 05, 20240.080.080.080.080.08-
Mar 04, 20240.080.080.080.080.0825,000
Mar 01, 20240.090.090.090.090.091,000
Feb 29, 20240.090.090.090.090.094,000
Feb 28, 20240.080.080.080.080.0828,450
Feb 27, 20240.070.080.060.080.0814,000
Feb 26, 20240.080.080.080.080.081,500
Feb 23, 20240.070.070.070.070.0720,000
Feb 22, 20240.060.060.060.060.0692,500
Feb 21, 20240.060.060.060.060.06-
Feb 20, 20240.080.080.060.060.06229,450
Feb 16, 20240.060.060.060.060.06-
Feb 15, 20240.060.060.060.060.06-
Feb 14, 20240.060.060.060.060.06-
Feb 13, 20240.060.060.060.060.06-
Feb 12, 20240.060.060.060.060.06-
Feb 09, 20240.060.060.060.060.0610,000
Feb 08, 20240.070.070.060.060.06206,000
Feb 07, 20240.080.080.080.080.08-
Feb 06, 20240.080.080.080.080.08-
Feb 05, 20240.080.080.080.080.08-
Feb 02, 20240.080.080.080.080.08-
Feb 01, 20240.080.080.080.080.08-
Jan 31, 20240.080.080.080.080.084,000
Jan 30, 20240.080.080.080.080.08-
Jan 29, 20240.080.080.080.080.084,056
Jan 26, 20240.080.090.080.090.0921,150
Jan 25, 20240.080.080.080.080.08-
Jan 24, 20240.080.080.080.080.085,000
Jan 23, 20240.070.080.070.080.0810,000
Jan 22, 20240.080.080.080.080.081,000
Jan 19, 20240.080.080.080.080.08-
Jan 18, 20240.080.080.080.080.08-
Jan 17, 20240.080.080.080.080.082,500
Jan 16, 20240.060.060.060.060.065,001
Jan 12, 20240.060.060.060.060.061,000
Jan 11, 20240.070.070.070.070.07-
Jan 10, 20240.070.070.070.070.071,000
Jan 09, 20240.070.070.070.070.0711,000
Jan 08, 20240.070.070.070.070.07174,000
Jan 05, 20240.060.060.060.060.06-
Jan 04, 20240.060.060.060.060.06-
Jan 03, 20240.060.060.060.060.06-
Jan 02, 20240.060.060.060.060.06-
Dec 29, 20230.060.060.060.060.06-
Dec 28, 20230.060.060.060.060.06-
Dec 27, 20230.060.060.060.060.061,000
Dec 26, 20230.060.060.060.060.06-
Dec 22, 20230.060.060.060.060.06-
Dec 21, 20230.060.060.060.060.065,550
Dec 20, 20230.060.060.060.060.06-
Dec 19, 20230.060.060.060.060.06-
Dec 18, 20230.060.060.060.060.06-
Dec 15, 20230.070.070.060.060.0619,000
Dec 14, 20230.060.060.060.060.063,800
Dec 13, 20230.060.060.060.060.0676,000
Dec 12, 20230.070.070.070.070.07-
Dec 11, 20230.070.070.070.070.07-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...