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%)
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.