Canada markets closed

Diamcor Mining Inc. (DMIFF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2830-0.0119 (-4.04%)
At close: 12:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 26, 20210.29000.29000.28000.28000.280026,200
Nov. 24, 20210.29000.30000.29000.29000.290059,800
Nov. 23, 20210.28000.31000.28000.30000.3000398,000
Nov. 22, 20210.28000.30000.28000.28000.2800149,800
Nov. 19, 20210.27000.31000.24000.29000.29002,013,300
Nov. 18, 20210.27000.27000.26000.27000.270028,200
Nov. 17, 20210.28000.28000.26000.27000.270076,400
Nov. 16, 20210.27000.27000.26000.27000.270065,500
Nov. 15, 20210.29000.29000.27000.28000.2800193,100
Nov. 12, 20210.29000.29000.27000.28000.2800179,700
Nov. 11, 20210.28000.29000.28000.29000.2900332,500
Nov. 10, 20210.29000.29000.28000.29000.2900214,500
Nov. 09, 20210.31000.31000.28000.30000.3000214,000
Nov. 08, 20210.29000.30000.28000.29000.2900279,000
Nov. 05, 20210.32000.32000.30000.30000.3000288,300
Nov. 04, 20210.32000.32000.31000.31000.310046,800
Nov. 03, 20210.32000.32000.31000.32000.3200210,200
Nov. 02, 20210.33000.33000.31000.31000.3100203,100
Nov. 01, 20210.35000.35000.32000.32000.3200111,600
Oct. 29, 20210.32000.32000.32000.32000.3200195,900
Oct. 28, 20210.32000.33000.30000.33000.3300759,700
Oct. 27, 20210.33000.33000.33000.33000.330037,400
Oct. 26, 20210.35000.36000.32000.33000.3300340,300
Oct. 25, 20210.36000.36000.34000.34000.340037,200
Oct. 22, 20210.36000.36000.34000.35000.3500247,200
Oct. 21, 20210.37000.38000.31000.36000.3600619,800
Oct. 20, 20210.38000.38000.38000.38000.38005,900
Oct. 19, 20210.38000.38000.38000.38000.380010,600
Oct. 18, 20210.38000.38000.37000.38000.3800119,300
Oct. 15, 20210.38000.38000.35000.37000.3700161,900
Oct. 14, 20210.38000.38000.37000.38000.380080,400
Oct. 13, 20210.39000.39000.36000.37000.3700160,500
Oct. 12, 20210.39000.40000.39000.39000.3900151,800
Oct. 11, 20210.43000.43000.41000.42000.420057,000
Oct. 08, 20210.36000.41000.36000.40000.4000178,400
Oct. 07, 20210.33000.36000.33000.35000.3500102,700
Oct. 06, 20210.31000.35000.31000.33000.3300154,300
Oct. 05, 20210.30000.31000.30000.30000.300021,200
Oct. 04, 20210.29000.31000.29000.30000.3000279,600
Oct. 01, 20210.26000.27000.26000.27000.270022,700
Sep. 30, 20210.25000.25000.25000.25000.25003,000
Sep. 29, 20210.26000.26000.25000.26000.2600126,800
Sep. 28, 20210.25000.25000.25000.25000.250018,600
Sep. 27, 20210.25000.26000.24000.25000.250032,200
Sep. 24, 20210.25000.25000.25000.25000.250046,000
Sep. 23, 20210.24000.26000.24000.24000.2400218,700
Sep. 22, 20210.22000.24000.21000.23000.230028,900
Sep. 21, 20210.21000.22000.21000.22000.220068,600
Sep. 20, 20210.23000.23000.20000.21000.2100220,200
Sep. 17, 20210.24000.24000.22000.22000.2200302,200
Sep. 16, 20210.24000.24000.23000.23000.23002,000
Sep. 15, 20210.23000.23000.23000.23000.2300-
Sep. 14, 20210.25000.25000.23000.23000.230036,100
Sep. 13, 20210.25000.25000.24000.24000.2400101,900
Sep. 10, 20210.24000.24000.23000.24000.240094,500
Sep. 09, 20210.24000.24000.22000.23000.2300243,400
Sep. 08, 20210.24000.24000.22000.23000.2300231,200
Sep. 07, 20210.24000.24000.22000.24000.2400186,500
Sep. 03, 20210.24000.25000.24000.25000.250061,000
Sep. 02, 20210.24000.24000.24000.24000.240049,100
Sep. 01, 20210.24000.25000.23000.25000.2500199,700
Aug. 31, 20210.24000.25000.24000.25000.25001,800
Aug. 30, 20210.22000.24000.22000.22000.220051,000
Aug. 27, 20210.23000.25000.19000.21000.210090,400
Aug. 26, 20210.25000.25000.24000.25000.250059,700
Aug. 25, 20210.25000.25000.24000.25000.250020,800
Aug. 24, 20210.25000.25000.24000.25000.250021,300
Aug. 23, 20210.24000.24000.23000.24000.2400332,000
Aug. 20, 20210.24000.24000.24000.24000.24003,200
Aug. 19, 20210.24000.24000.24000.24000.2400134,000
Aug. 18, 20210.25000.26000.24000.26000.260040,600
Aug. 17, 20210.24000.27000.24000.26000.260020,700
Aug. 16, 20210.26000.26000.25000.25000.250017,200
Aug. 13, 20210.26000.26000.25000.25000.250030,000
Aug. 12, 20210.27000.27000.26000.26000.260061,300
Aug. 11, 20210.29000.29000.27000.28000.280016,200
Aug. 10, 20210.27000.28000.27000.28000.2800333,700
Aug. 09, 20210.27000.27000.26000.26000.260033,500
Aug. 06, 20210.25000.25000.24000.25000.250059,400
Aug. 05, 20210.27000.27000.26000.26000.26005,200
Aug. 04, 20210.22000.28000.22000.26000.2600107,700
Aug. 03, 20210.22000.23000.22000.22000.220065,000
Aug. 02, 20210.25000.25000.25000.25000.25002,200
Jul. 30, 20210.24000.24000.23000.24000.24008,000
Jul. 29, 20210.23000.24000.22000.24000.2400123,200
Jul. 28, 20210.23000.23000.23000.23000.230042,000
Jul. 27, 20210.24000.25000.24000.24000.240061,000
Jul. 26, 20210.24000.26000.24000.26000.260013,000
Jul. 23, 20210.25000.25000.24000.24000.24004,500
Jul. 22, 20210.25000.25000.25000.25000.2500100
Jul. 21, 20210.24000.25000.24000.25000.25008,000
Jul. 20, 20210.26000.26000.25000.25000.250032,900
Jul. 19, 20210.25000.25000.25000.25000.250017,700
Jul. 16, 20210.25000.25000.25000.25000.250030,700
Jul. 15, 20210.23000.24000.22000.24000.2400116,800
Jul. 14, 20210.24000.24000.24000.24000.2400100
Jul. 13, 20210.25000.25000.23000.24000.240029,700
Jul. 12, 20210.23000.24000.23000.24000.240010,600
Jul. 09, 20210.23000.23000.23000.23000.23002,600
Jul. 08, 20210.23000.23000.23000.23000.23004,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...