Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Diamedica Inc (OP: DMCAF )

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 (%)
May 31, 2018 0.3970 0.4442 0.3970 0.4372 419,515 +0.05(+13.15%)
May 30, 2018 0.3960 0.4010 0.3600 0.3864 361,875 -0.00(-0.92%)
May 29, 2018 0.3559 0.4100 0.3500 0.3900 223,870 +0.00(+0.52%)
May 25, 2018 0.3880 0.3880 0.3880 0 -0.02(-3.98%)
May 24, 2018 0.3950 0.4131 0.3851 0.4041 335,449 +0.00(+1.02%)
May 23, 2018 0.4120 0.4120 0.3950 0.4000 288,328 +0.00(+0.00%)
May 22, 2018 0.4200 0.4253 0.4000 0.4000 148,163 -0.02(-4.76%)
May 21, 2018 0.4150 0.4480 0.4150 0.4200 28,570 +0.00(+0.00%)
May 18, 2018 0.4053 0.4443 0.4053 0.4200 226,710 -0.02(-4.11%)
May 17, 2018 0.4300 0.4380 0.4184 0.4380 234,000 +0.01(+1.86%)
May 16, 2018 0.4332 0.4360 0.4175 0.4300 98,380 +0.00(+0.00%)
May 15, 2018 0.4270 0.4396 0.4237 0.4300 92,628 -0.02(-3.80%)
May 14, 2018 0.4488 0.4575 0.4320 0.4470 134,750 +0.00(+0.68%)
May 11, 2018 0.4344 0.4500 0.4344 0.4440 41,600 +0.01(+1.65%)
May 10, 2018 0.4690 0.4690 0.4327 0.4368 105,100 -0.00(-0.73%)
May 09, 2018 0.4540 0.4550 0.4400 0.4400 31,200 +0.01(+1.15%)
May 08, 2018 0.4278 0.4350 0.4261 0.4350 240,000 +0.01(+1.64%)
May 07, 2018 0.4200 0.4487 0.4200 0.4280 242,322 -0.00(-0.47%)
May 04, 2018 0.4320 0.4400 0.4196 0.4300 154,466 +0.01(+2.38%)
May 03, 2018 0.4075 0.4260 0.3910 0.4200 203,000 +0.02(+4.74%)
May 02, 2018 0.4000 0.4010 0.3938 0.4010 65,310 +0.01(+2.58%)
May 01, 2018 0.3981 0.4131 0.3909 0.3909 97,400 -0.02(-5.76%)
Apr 30, 2018 0.4000 0.4180 0.4000 0.4148 69,000 +0.02(+5.55%)
Apr 27, 2018 0.3942 0.3984 0.3800 0.3930 127,110 -0.01(-1.28%)
Apr 26, 2018 0.4142 0.4220 0.3864 0.3981 308,392 -0.03(-7.42%)
Apr 25, 2018 0.4088 0.4300 0.3900 0.4300 250,281 +0.01(+1.18%)
Apr 24, 2018 0.4000 0.4250 0.4000 0.4250 87,710 +0.02(+4.42%)
Apr 23, 2018 0.4075 0.4322 0.3992 0.4070 181,995 -0.01(-1.57%)
Apr 20, 2018 0.4299 0.4370 0.4000 0.4135 134,485 -0.01(-1.55%)
Apr 19, 2018 0.4400 0.4412 0.4150 0.4200 206,985 -0.02(-4.39%)
Apr 18, 2018 0.4553 0.4556 0.4220 0.4393 434,782 -0.01(-3.22%)
Apr 17, 2018 0.4397 0.4743 0.4356 0.4539 292,220 -0.01(-2.49%)
Apr 16, 2018 0.4400 0.4663 0.4320 0.4655 239,900 +0.04(+8.26%)
Apr 13, 2018 0.4649 0.4740 0.4280 0.4300 474,085 -0.04(-9.28%)
Apr 12, 2018 0.4321 0.4820 0.4300 0.4740 275,194 +0.03(+7.73%)
Apr 11, 2018 0.3915 0.4474 0.3782 0.4400 577,307 -0.00(-0.45%)
Apr 10, 2018 0.3794 0.4472 0.3735 0.4420 1,000,522 +0.08(+21.43%)
Apr 09, 2018 0.3400 0.3817 0.3346 0.3640 1,002,392 +0.03(+8.73%)
Apr 06, 2018 0.3491 0.3500 0.3193 0.3348 331,002 -0.01(-3.66%)
Apr 05, 2018 0.3280 0.3500 0.3112 0.3475 190,070 +0.04(+14.69%)
Apr 04, 2018 0.3000 0.3030 0.2900 0.3030 216,900 +0.00(+1.00%)
Apr 03, 2018 0.3100 0.3100 0.2911 0.3000 32,000 +0.00(+0.67%)
Apr 02, 2018 0.3324 0.3465 0.2845 0.2980 459,294 -0.05(-13.25%)
Mar 29, 2018 0.3435 0.3435 0.3435 0 +0.02(+6.12%)
Mar 28, 2018 0.3500 0.3500 0.3174 0.3237 123,000 -0.03(-8.77%)
Mar 27, 2018 0.3300 0.3600 0.3300 0.3548 173,585 +0.02(+4.51%)
Mar 26, 2018 0.3368 0.3395 0.3250 0.3395 60,550 +0.00(+1.28%)
Mar 23, 2018 0.3407 0.3498 0.3214 0.3352 184,261 -0.01(-2.27%)
Mar 22, 2018 0.3274 0.3430 0.3118 0.3430 120,450 +0.03(+8.58%)
Mar 21, 2018 0.3386 0.3486 0.3159 0.3159 129,460 -0.02(-5.08%)
Mar 20, 2018 0.3311 0.3498 0.3220 0.3328 104,200 -0.02(-4.53%)
Mar 19, 2018 0.3610 0.3610 0.3044 0.3486 270,199 +0.01(+3.14%)
Mar 16, 2018 0.3110 0.3381 0.3100 0.3380 304,500 +0.04(+12.67%)
Mar 15, 2018 0.3351 0.3403 0.2969 0.3000 261,841 -0.03(-7.69%)
Mar 14, 2018 0.3266 0.3370 0.3100 0.3250 259,354 -0.01(-3.42%)
Mar 13, 2018 0.3500 0.3594 0.3178 0.3365 443,225 -0.01(-2.75%)
Mar 12, 2018 0.3021 0.3460 0.3000 0.3460 595,325 +0.04(+11.36%)
Mar 09, 2018 0.2750 0.3170 0.2652 0.3107 520,990 +0.04(+13.73%)
Mar 08, 2018 0.2851 0.2892 0.2732 0.2732 67,200 -0.01(-2.43%)
Mar 07, 2018 0.2766 0.2800 0.2600 0.2800 37,348 -0.00(-0.32%)
Mar 06, 2018 0.2886 0.2900 0.2750 0.2809 125,300 -0.01(-3.14%)
Mar 05, 2018 0.2872 0.2910 0.2720 0.2900 168,000 +0.03(+11.62%)
Mar 02, 2018 0.2500 0.2918 0.2500 0.2598 242,231 +0.01(+2.44%)
Mar 01, 2018 0.2960 0.2969 0.2376 0.2536 734,709 -0.02(-7.38%)
Feb 28, 2018 0.2484 0.3019 0.2483 0.2738 735,100 +0.03(+10.85%)
Feb 27, 2018 0.2575 0.2610 0.2450 0.2470 226,430 -0.01(-3.02%)
Feb 26, 2018 0.2600 0.2670 0.2482 0.2547 537,563 -0.00(-0.82%)
Feb 23, 2018 0.2581 0.2627 0.2547 0.2568 99,000 -0.01(-2.58%)
Feb 22, 2018 0.2351 0.2636 0.2351 0.2636 76,300 +0.04(+20.48%)
Feb 21, 2018 0.2250 0.2390 0.2188 0.2188 61,885 -0.01(-2.76%)
Feb 20, 2018 0.2300 0.2499 0.2250 0.2250 14,030 -0.02(-9.82%)
Feb 16, 2018 0.2495 0.2495 0.2495 0 -0.00(-0.20%)
Feb 15, 2018 0.2500 0.2502 0.2363 0.2500 14,100 -0.01(-3.21%)
Feb 14, 2018 0.2600 0.2760 0.2486 0.2583 71,100 -0.00(-0.65%)
Feb 13, 2018 0.2708 0.2708 0.2565 0.2600 97,900 -0.00(-1.48%)
Feb 12, 2018 0.2678 0.2739 0.2638 0.2639 41,500 +0.01(+2.33%)
Feb 09, 2018 0.2650 0.2669 0.2500 0.2579 107,500 +0.00(+1.62%)
Feb 08, 2018 0.2502 0.2669 0.2390 0.2538 316,600 +0.02(+7.54%)
Feb 07, 2018 0.2600 0.2350 0.2360 81,100 -0.02(-9.23%)
Feb 06, 2018 0.2530 0.2674 0.2496 0.2600 60,980 +0.01(+4.00%)
Feb 05, 2018 0.2427 0.2500 0.2426 0.2500 187,640 +0.01(+3.73%)
Feb 02, 2018 0.2480 0.2500 0.2383 0.2410 71,722 -0.04(-13.59%)
Feb 01, 2018 0.2700 0.2860 0.2466 0.2789 164,272 +0.01(+4.07%)
Jan 31, 2018 0.2381 0.2740 0.2381 0.2680 415,033 +0.04(+16.52%)
Jan 30, 2018 0.2000 0.2330 0.2000 0.2300 92,125 +0.04(+21.05%)
Jan 29, 2018 0.1996 0.1996 0.1900 0.1900 700 -0.01(-6.17%)
Jan 26, 2018 0.2024 0.2025 0.2024 0.2025 35,500 +0.00(+1.25%)
Jan 25, 2018 0.2070 0.2207 0.1880 0.2000 41,000 -0.01(-4.76%)
Jan 24, 2018 0.2167 0.2167 0.2100 0.2100 16,500 -0.04(-14.39%)
Jan 18, 2018 0.2453 0.2453 0.2453 0 +0.02(+6.65%)
Jan 17, 2018 0.2300 0.2300 0.2300 0.2300 13,000 -0.01(-4.01%)
Jan 16, 2018 0.2430 0.2430 0.2396 0.2396 6,000 -0.01(-4.77%)
Jan 12, 2018 0.2516 0.2516 0.2516 0 +0.02(+10.01%)
Jan 11, 2018 0.2400 0.2400 0.2287 0.2287 33,500 -0.02(-8.52%)
Jan 10, 2018 0.2700 0.2700 0.2484 0.2500 144,000 -0.01(-2.65%)
Jan 09, 2018 0.2600 0.2600 0.2567 0.2568 27,000 -0.00(-1.00%)
Jan 08, 2018 0.2594 0.2594 0.2594 0.2594 2,000 +0.01(+2.53%)
Jan 05, 2018 0.2530 0.2530 0.2530 0.2530 1,000 +0.01(+4.81%)
Jan 03, 2018 0.2414 0.2414 0.2414 0 -0.00(-1.03%)
Jan 02, 2018 0.2399 0.2439 0.2399 0.2439 25,000 -0.01(-2.44%)
Dec 20, 2017 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Dec 19, 2017 0.2300 0.2300 0.2300 0.2300 1,000 -0.02(-8.00%)
Dec 18, 2017 0.2577 0.2577 0.2500 0.2500 2,000 -0.01(-3.29%)
Dec 15, 2017 0.2410 0.2585 0.2410 0.2585 11,500 +0.01(+3.40%)
Dec 14, 2017 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.61%)
Dec 13, 2017 0.2500 0.2500 0.2430 0.2485 19,000 -0.01(-5.19%)
Dec 12, 2017 0.2621 0.2621 0.2621 0.2621 250 +0.01(+4.18%)
Dec 11, 2017 0.2516 0.2516 0.2516 0.2516 2,000 +0.00(+0.64%)
Dec 08, 2017 0.2500 0.2500 0.2430 0.2500 39,500 +0.00(+0.00%)
Dec 07, 2017 0.2573 0.2573 0.2475 0.2500 53,600 -0.01(-3.10%)
Dec 06, 2017 0.2580 0.2580 0.2580 0.2580 2,000 -0.00(-0.77%)
Dec 05, 2017 0.2668 0.2668 0.2600 0.2600 10,000 -0.01(-4.76%)
Dec 04, 2017 0.2662 0.2662 0.2662 0.2730 8,200 -0.00(-0.80%)
Nov 30, 2017 0.2752 0.2752 0.2752 0 -0.00(-1.71%)
Nov 29, 2017 0.2800 0.2800 0.2800 0.2800 76,500 +0.01(+3.70%)
Nov 28, 2017 0.2791 0.2791 0.2700 0.2700 18,000 -0.01(-3.02%)
Nov 27, 2017 0.2800 0.2800 0.2784 0.2784 4,500 -0.02(-7.20%)
Nov 24, 2017 0.2715 0.3000 0.2700 0.3000 7,500 +0.02(+7.14%)
Nov 22, 2017 0.2800 0.2820 0.2800 0.2800 63,000 +0.00(+0.00%)
Nov 21, 2017 0.2919 0.2919 0.2770 0.2800 58,000 -0.00(-1.16%)
Nov 20, 2017 0.2777 0.2833 0.2777 0.2833 11,100 -0.03(-8.61%)
Nov 17, 2017 0.2893 0.3100 0.2892 0.3100 119,990 +0.01(+3.99%)
Nov 16, 2017 0.2800 0.3000 0.2786 0.2981 120,000 -0.00(-1.03%)
Nov 15, 2017 0.3050 0.3050 0.3012 0.3012 220,833 -0.00(-1.21%)
Nov 14, 2017 0.3056 0.3056 0.3000 0.3049 16,167 -0.01(-2.59%)
Nov 13, 2017 0.3200 0.3264 0.3095 0.3130 88,634 -0.01(-2.19%)
Nov 10, 2017 0.3100 0.3210 0.3054 0.3200 124,478 +0.01(+3.23%)
Nov 09, 2017 0.3100 0.3100 0.3100 0.3100 4,000 -0.01(-2.21%)
Nov 08, 2017 0.3200 0.3200 0.3170 0.3170 10,700 -0.03(-7.31%)
Nov 07, 2017 0.3015 0.3420 0.3015 0.3420 68,700 +0.05(+15.15%)
Nov 06, 2017 0.2970 0.2970 0.2970 0.2970 2,500 -0.00(-0.27%)
Nov 03, 2017 0.2978 0.2978 0.2978 0.2978 2,000 -0.01(-2.23%)
Nov 01, 2017 0.3046 0.3046 0.3046 0 +0.01(+1.94%)
Oct 31, 2017 0.3065 0.3065 0.2987 0.2988 6,000 -0.00(-0.40%)
Oct 30, 2017 0.3017 0.3034 0.3000 0.3000 20,000 -0.03(-8.12%)
Oct 27, 2017 0.3265 0.3265 0.3265 0.3265 600 +0.01(+2.03%)
Oct 26, 2017 0.3259 0.3259 0.3200 0.3200 2,300 +0.01(+4.07%)
Oct 25, 2017 0.3354 0.3354 0.3075 0.3075 16,500 -0.01(-3.91%)
Oct 20, 2017 0.3200 0.3200 0.3200 0 +0.00(+1.07%)
Oct 19, 2017 0.3048 0.3168 0.3048 0.3166 50,500 +0.02(+7.72%)
Oct 18, 2017 0.3037 0.3279 0.2938 0.2939 16,000 -0.00(-0.91%)
Oct 13, 2017 0.2966 0.2966 0.2966 0 -0.02(-7.31%)
Oct 12, 2017 0.3259 0.3259 0.3085 0.3200 15,500 -0.01(-3.32%)
Oct 11, 2017 0.3148 0.3310 0.3148 0.3310 13,224 +0.01(+2.13%)
Oct 10, 2017 0.3251 0.3260 0.3232 0.3241 12,500 -0.02(-6.06%)
Oct 09, 2017 0.3450 0.3450 0.3449 0.3450 7,290 +0.02(+4.64%)
Oct 06, 2017 0.3231 0.3297 0.3189 0.3297 82,800 +0.00(+0.76%)
Oct 05, 2017 0.3284 0.3284 0.3272 0.3272 23,000 +0.00(+0.37%)
Oct 04, 2017 0.3260 0.3260 0.3260 0.3260 5,000 +0.01(+1.56%)
Oct 03, 2017 0.3363 0.3403 0.3210 0.3210 32,000 +0.01(+4.22%)
Oct 02, 2017 0.3017 0.3080 0.3017 0.3080 2,000 +0.01(+2.67%)
Sep 29, 2017 0.3370 0.3370 0.2988 0.3000 39,600 -0.04(-11.50%)
Sep 28, 2017 0.3252 0.3400 0.3180 0.3390 114,182 +0.00(+0.62%)
Sep 27, 2017 0.3405 0.3405 0.3270 0.3369 27,500 +0.02(+4.95%)
Sep 26, 2017 0.3182 0.3370 0.3182 0.3210 121,125 +0.00(+1.10%)
Sep 25, 2017 0.2700 0.3210 0.2700 0.3175 82,680 +0.03(+10.63%)
Sep 22, 2017 0.2810 0.2910 0.2673 0.2870 170,400 +0.00(+0.81%)
Sep 21, 2017 0.2227 0.2847 0.2220 0.2847 254,750 +0.06(+28.07%)
Sep 19, 2017 0.2223 0.2223 0.2223 0 -0.01(-5.40%)
Sep 12, 2017 0.2350 0.2350 0.2350 0 +0.04(+23.68%)
Sep 01, 2017 0.1900 0.1900 0.1900 0 -0.02(-8.65%)
Aug 31, 2017 0.2061 0.2080 0.2021 0.2080 25,000 +0.00(+1.51%)
Aug 28, 2017 0.2049 0.2049 0.2049 0 +0.02(+8.82%)
Aug 25, 2017 0.1883 0.1883 0.1883 0.1883 25,000 -0.02(-9.21%)
Aug 17, 2017 0.2074 0.2074 0.2074 0 +0.01(+6.47%)
Aug 16, 2017 0.1948 0.1948 0.1948 0.1948 100 -0.01(-4.51%)
Aug 15, 2017 0.2012 0.2040 0.2040 0.2040 500 +0.02(+13.40%)
Aug 11, 2017 0.1799 0.1799 0.1799 0 -0.01(-7.27%)
Aug 10, 2017 0.1940 0.1940 0.1940 0.1940 16,600 +0.00(+2.11%)
Aug 09, 2017 0.1900 0.1900 0.1900 0.1900 4,000 -0.03(-12.68%)
Aug 04, 2017 0.2176 0.2176 0.2176 0 +0.02(+11.59%)
Aug 03, 2017 0.1950 0.1950 0.1950 0.1950 2,500 +0.01(+2.96%)
Aug 01, 2017 0.1894 0.1894 0.1894 0 -0.02(-10.79%)
Jul 31, 2017 0.2083 0.2123 0.2083 0.2123 1,200 -0.01(-3.98%)
Jul 28, 2017 0.2080 0.2211 0.2080 0.2211 3,500 +0.00(+2.17%)
Jul 26, 2017 0.2164 0.2164 0.2164 0 -0.00(-1.55%)
Jul 24, 2017 0.2198 0.2198 0.2198 0 +0.02(+9.90%)
Jul 20, 2017 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Jul 19, 2017 0.2200 0.2200 0.2200 0.2200 25,000 +0.01(+2.90%)
Jul 18, 2017 0.2177 0.2177 0.2138 0.2138 5,453 +0.01(+3.29%)
Jul 17, 2017 0.2070 0.2070 0.2070 0.2070 15,750 -0.00(-1.90%)
Jul 14, 2017 0.2064 0.2110 0.2055 0.2110 24,000 -0.02(-10.40%)
Jul 13, 2017 0.2168 0.2355 0.2168 0.2355 42,500 +0.04(+17.75%)
Jul 12, 2017 0.2000 0.2000 0.2000 0.2000 500 -0.01(-4.03%)
Jul 07, 2017 0.2084 0.2084 0.2084 0 -0.00(-0.67%)
Jul 05, 2017 0.2098 0.2098 0.2098 0 -0.01(-4.64%)
Jul 03, 2017 0.2120 0.2200 0.2120 0.2200 8,500 +0.02(+8.86%)
Jun 30, 2017 0.2021 0.2021 0.2021 0.2021 1,500 +0.01(+7.16%)
Jun 29, 2017 0.2031 0.2031 0.1886 0.1886 20,000 -0.02(-10.19%)
Jun 28, 2017 0.2013 0.2100 0.2013 0.2100 7,000 +0.01(+5.00%)
Jun 27, 2017 0.2000 0.2000 0.2000 0.2000 1,000 -0.03(-12.55%)
Jun 26, 2017 0.2192 0.2287 0.2192 0.2287 1,000 +0.01(+5.54%)
Jun 23, 2017 0.2165 0.2168 0.2165 0.2167 84,000 -0.00(-0.23%)
Jun 22, 2017 0.2246 0.2255 0.2172 0.2172 16,900 -0.02(-9.50%)
Jun 19, 2017 0.2400 0.2400 0.2400 0 +0.01(+4.99%)
Jun 14, 2017 0.2286 0.2286 0.2286 0 -0.02(-7.41%)
Jun 13, 2017 0.2431 0.2469 0.2431 0.2469 5,000 +0.03(+15.37%)
Jun 12, 2017 0.2102 0.2140 0.2102 0.2140 10,000 -0.02(-8.66%)
Jun 09, 2017 0.2305 0.2343 0.2305 0.2343 8,700 +0.01(+6.07%)
Jun 02, 2017 0.2209 0.2209 0.2209 0 +0.01(+4.94%)
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.