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 (%)
Aug 31, 2018 0.3900 0.3900 0.3900 0 -0.00(-0.23%)
Aug 30, 2018 0.4000 0.4276 0.3800 0.3909 114,968 -0.04(-9.09%)
Aug 29, 2018 0.4196 0.4300 0.3859 0.4300 61,584 +0.04(+10.68%)
Aug 28, 2018 0.3993 0.4000 0.3733 0.3885 105,015 -0.01(-2.88%)
Aug 27, 2018 0.4048 0.4048 0.3960 0.4000 97,825 -0.00(-1.21%)
Aug 24, 2018 0.4000 0.4242 0.3882 0.4049 76,300 +0.00(+0.87%)
Aug 23, 2018 0.4160 0.4479 0.4014 0.4014 208,800 -0.00(-0.74%)
Aug 22, 2018 0.4230 0.4250 0.4044 0.4044 46,200 -0.01(-1.37%)
Aug 21, 2018 0.4257 0.4257 0.3805 0.4100 77,119 +0.01(+3.80%)
Aug 20, 2018 0.3770 0.3950 0.3620 0.3950 97,700 +0.02(+4.72%)
Aug 17, 2018 0.3650 0.3920 0.3600 0.3772 103,300 -0.01(-1.33%)
Aug 16, 2018 0.3842 0.3842 0.3590 0.3823 127,506 -0.00(-0.70%)
Aug 15, 2018 0.3900 0.4000 0.3820 0.3850 150,145 -0.01(-2.28%)
Aug 14, 2018 0.3919 0.4193 0.3628 0.3940 739,611 -0.03(-6.52%)
Aug 13, 2018 0.4100 0.4230 0.4014 0.4215 135,536 +0.01(+2.80%)
Aug 10, 2018 0.4200 0.4300 0.4060 0.4100 251,500 -0.02(-4.63%)
Aug 09, 2018 0.4200 0.4395 0.4130 0.4299 158,914 +0.02(+4.60%)
Aug 08, 2018 0.4444 0.4560 0.4020 0.4110 494,700 -0.03(-6.80%)
Aug 07, 2018 0.4990 0.4990 0.4368 0.4410 467,590 -0.06(-11.80%)
Aug 06, 2018 0.4772 0.5000 0.4772 0.5000 58,250 +0.02(+4.17%)
Aug 03, 2018 0.4770 0.4874 0.4600 0.4800 149,700 +0.01(+1.10%)
Aug 02, 2018 0.4320 0.4800 0.4320 0.4748 136,290 +0.04(+8.92%)
Aug 01, 2018 0.4632 0.4670 0.4200 0.4359 158,845 -0.02(-4.80%)
Jul 31, 2018 0.4280 0.4646 0.4084 0.4579 233,355 +0.05(+11.68%)
Jul 30, 2018 0.4160 0.4362 0.4100 0.4100 162,650 -0.03(-6.48%)
Jul 27, 2018 0.4618 0.4650 0.4268 0.4384 288,300 -0.01(-1.64%)
Jul 26, 2018 0.4957 0.4957 0.4420 0.4457 438,898 -0.05(-10.71%)
Jul 25, 2018 0.4986 0.5230 0.4986 0.4991 65,350 +0.00(+0.69%)
Jul 24, 2018 0.4920 0.5210 0.4900 0.4957 153,701 +0.02(+4.58%)
Jul 23, 2018 0.5000 0.5150 0.4470 0.4740 537,774 -0.02(-3.72%)
Jul 20, 2018 0.5198 0.5340 0.4790 0.4923 761,305 -0.04(-7.11%)
Jul 19, 2018 0.5900 0.5900 0.5200 0.5300 705,670 -0.06(-9.71%)
Jul 18, 2018 0.5716 0.6010 0.5670 0.5870 647,400 -0.01(-2.07%)
Jul 17, 2018 0.6414 0.6414 0.5934 0.5994 383,083 -0.04(-6.55%)
Jul 16, 2018 0.6642 0.6759 0.6310 0.6414 308,604 -0.03(-4.70%)
Jul 13, 2018 0.6400 0.6887 0.6310 0.6730 240,945 +0.04(+6.66%)
Jul 12, 2018 0.6502 0.6590 0.6023 0.6310 162,420 -0.01(-1.71%)
Jul 11, 2018 0.6100 0.6420 0.6000 0.6420 137,743 +0.03(+5.25%)
Jul 10, 2018 0.5882 0.6222 0.5853 0.6100 176,335 +0.02(+3.39%)
Jul 09, 2018 0.6023 0.6200 0.5813 0.5900 656,775 -0.01(-1.83%)
Jul 06, 2018 0.5500 0.6010 0.5429 0.6010 600,634 +0.05(+10.07%)
Jul 05, 2018 0.5400 0.5509 0.5350 0.5460 156,169 -0.00(-0.78%)
Jul 03, 2018 0.5503 0.5503 0.5503 0 -0.01(-1.91%)
Jul 02, 2018 0.5418 0.5680 0.5150 0.5610 118,977 +0.02(+3.51%)
Jun 29, 2018 0.5400 0.5480 0.5155 0.5420 139,429 +0.00(+0.37%)
Jun 28, 2018 0.5304 0.5400 0.5036 0.5400 320,165 -0.02(-3.38%)
Jun 27, 2018 0.4908 0.5694 0.4600 0.5589 287,453 +0.02(+4.37%)
Jun 26, 2018 0.6057 0.6070 0.5355 0.5355 377,960 -0.07(-11.78%)
Jun 25, 2018 0.6069 0.6070 0.5664 0.6070 149,264 +0.01(+1.03%)
Jun 22, 2018 0.5894 0.6198 0.5600 0.6008 788,226 +0.01(+1.48%)
Jun 21, 2018 0.4930 0.5920 0.4600 0.5920 934,141 +0.10(+20.03%)
Jun 20, 2018 0.4854 0.5020 0.4750 0.4932 141,657 +0.02(+3.83%)
Jun 19, 2018 0.4754 0.5029 0.4694 0.4750 186,716 -0.01(-2.88%)
Jun 18, 2018 0.4798 0.4960 0.4650 0.4891 64,113 +0.04(+8.69%)
Jun 15, 2018 0.4900 0.4494 0.4500 182,725 -0.01(-1.29%)
Jun 14, 2018 0.4809 0.4900 0.4551 0.4559 102,400 -0.01(-3.00%)
Jun 13, 2018 0.4586 0.4798 0.4553 0.4700 61,400 +0.03(+6.82%)
Jun 12, 2018 0.4400 0.4640 0.4356 0.4400 109,400 +0.00(+0.00%)
Jun 11, 2018 0.4650 0.4715 0.4277 0.4400 317,030 -0.04(-7.83%)
Jun 08, 2018 0.4400 0.4851 0.4300 0.4774 124,208 +0.03(+7.52%)
Jun 07, 2018 0.4431 0.4600 0.4259 0.4440 392,303 +0.00(+0.38%)
Jun 06, 2018 0.4448 0.4448 0.4250 0.4423 82,905 -0.01(-1.71%)
Jun 05, 2018 0.4280 0.4509 0.4260 0.4500 82,000 +0.03(+7.71%)
Jun 04, 2018 0.4278 0.4304 0.3926 0.4178 130,435 -0.02(-3.73%)
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.