Diamcor Mining Inc (OP: DMIFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2012 | 1.028 | 1.111 | 1.018 | 1.050 | 12,500 | -0.07(-6.00%) |
| Aug 29, 2012 | 1.117 | 1.117 | 1.117 | 0 | -0.03(-2.87%) | |
| Aug 27, 2012 | 1.141 | 1.150 | 1.141 | 1.150 | 3,800 | +0.00(+0.00%) |
| Aug 24, 2012 | 1.160 | 1.160 | 1.150 | 1.150 | 2,000 | -0.03(-2.54%) |
| Aug 23, 2012 | 1.109 | 1.187 | 1.109 | 1.180 | 1,200 | -0.00(-0.08%) |
| Aug 22, 2012 | 1.169 | 1.181 | 1.160 | 1.181 | 4,500 | -0.01(-0.76%) |
| Aug 21, 2012 | 1.180 | 1.190 | 1.100 | 1.190 | 17,900 | +0.09(+7.89%) |
| Aug 17, 2012 | 1.103 | 1.103 | 1.103 | 0 | +0.05(+4.35%) | |
| Aug 16, 2012 | 1.050 | 1.062 | 1.050 | 1.057 | 3,900 | -0.05(-4.56%) |
| Aug 15, 2012 | 1.090 | 1.107 | 1.090 | 1.107 | 500 | +0.01(+0.68%) |
| Aug 14, 2012 | 1.120 | 1.180 | 1.100 | 1.100 | 2,700 | +0.06(+5.77%) |
| Aug 13, 2012 | 1.040 | 1.113 | 1.016 | 1.040 | 6,000 | -0.04(-3.61%) |
| Aug 09, 2012 | 1.079 | 1.079 | 1.079 | 1.079 | 0 | -0.02(-1.91%) |
| Aug 07, 2012 | 1.100 | 1.100 | 1.100 | 0 | +0.05(+4.76%) | |
| Aug 01, 2012 | 1.050 | 1.050 | 1.050 | 0 | -0.12(-10.18%) | |
| Jul 27, 2012 | 1.169 | 1.169 | 1.169 | 0 | +0.11(+10.28%) | |
| Jul 25, 2012 | 1.060 | 1.060 | 1.060 | 0 | -0.01(-0.56%) | |
| Jul 24, 2012 | 1.066 | 1.066 | 1.030 | 1.066 | 2,600 | -0.11(-9.35%) |
| Jul 19, 2012 | 1.176 | 1.176 | 1.176 | 0 | +0.07(+5.95%) | |
| Jul 18, 2012 | 1.052 | 1.110 | 1.044 | 1.110 | 19,700 | +0.05(+4.67%) |
| Jul 17, 2012 | 1.050 | 1.060 | 1.050 | 1.060 | 9,000 | +0.01(+1.10%) |
| Jul 16, 2012 | 1.040 | 1.073 | 1.040 | 1.049 | 5,300 | -0.07(-6.34%) |
| Jul 14, 2012 | 1.120 | 1.120 | 1.120 | 1.120 | 5,000 | +0.00(+0.00%) |
| Jul 13, 2012 | 1.120 | 1.120 | 1.120 | 1.120 | 5,000 | -0.04(-3.20%) |
| Jul 12, 2012 | 1.023 | 1.157 | 1.023 | 1.157 | 5,900 | +0.17(+16.75%) |
| Jul 10, 2012 | 0.9910 | 0.9910 | 0.9910 | 0.9910 | 0 | -0.08(-7.30%) |
| Jul 09, 2012 | 1.090 | 1.090 | 1.030 | 1.069 | 6,400 | -0.01(-0.51%) |
| Jul 06, 2012 | 1.073 | 1.120 | 1.073 | 1.075 | 13,700 | -0.07(-5.75%) |
| Jul 05, 2012 | 1.140 | 1.140 | 1.140 | 1.140 | 5,000 | -0.03(-2.23%) |
| Jun 28, 2012 | 1.166 | 1.166 | 1.166 | 1.166 | 0 | +0.00(+0.13%) |
| Jun 27, 2012 | 1.175 | 1.175 | 1.165 | 1.165 | 10,000 | +0.00(+0.39%) |
| Jun 26, 2012 | 1.160 | 1.160 | 1.160 | 1.160 | 200 | +0.04(+3.57%) |
| Jun 25, 2012 | 1.130 | 1.130 | 1.072 | 1.120 | 20,400 | -0.03(-2.86%) |
| Jun 22, 2012 | 1.200 | 1.290 | 1.080 | 1.153 | 19,400 | -0.14(-10.76%) |
| Jun 21, 2012 | 1.360 | 1.360 | 1.190 | 1.292 | 20,700 | +0.14(+12.35%) |
| Jun 20, 2012 | 1.022 | 1.150 | 1.000 | 1.150 | 41,108 | +0.12(+11.76%) |
| Jun 19, 2012 | 0.9580 | 1.100 | 0.9580 | 1.029 | 45,700 | +0.13(+14.33%) |
| Jun 18, 2012 | 0.8785 | 0.9030 | 0.8785 | 0.9000 | 7,400 | -0.01(-1.53%) |
| Jun 15, 2012 | 0.8580 | 0.9140 | 0.8580 | 0.9140 | 44,500 | +0.05(+6.28%) |
| Jun 11, 2012 | 0.8600 | 0.8600 | 0.8600 | 0 | +0.04(+4.24%) | |
| Jun 07, 2012 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0 | -0.08(-8.44%) |
| Jun 06, 2012 | 0.9000 | 0.9010 | 0.8970 | 0.9010 | 22,700 | +0.10(+12.48%) |
| Jun 02, 2012 | 0.8010 | 0.8010 | 0.8010 | 0 | +0.00(+0.00%) |
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.
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.
