Diamcor Mining Inc (QB) (DMIFF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00085 | -2.95138888889 | 0.0288 | 0.029 | 0.0278 | 14333 | 0.02863721 | CS |
| 4 | -0.00165 | -5.57432432432 | 0.0296 | 0.03 | 0.0278 | 11560 | 0.02890623 | CS |
| 12 | -0.00155 | -5.25423728814 | 0.0295 | 0.038 | 0.0214 | 39991 | 0.0274602 | CS |
| 26 | -0.00955 | -25.4666666667 | 0.0375 | 0.0466 | 0.0214 | 39199 | 0.0332867 | CS |
| 52 | -0.04455 | -61.4482758621 | 0.0725 | 0.0725 | 0.0214 | 44601 | 0.04321209 | CS |
| 156 | -0.21405 | -88.4504132231 | 0.242 | 0.43 | 0.0214 | 81272 | 0.1630783 | CS |
| 260 | -0.05335 | -65.6211562116 | 0.0813 | 0.43 | 0.0214 | 72834 | 0.1603102 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 0.02795 | 0.00015 | 0.54 | 0.02795 | 0.02795 | 0.02795 | 7000 |
| 1726867200 | 0.0278 | -0.0012 | -4.14 | 0.0278 | 0.0278 | 0.0278 | 13000 |
| 1726781040 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1726694640 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 0 |
| 1726608240 | 0.029 | 0 | 0.00 | 0.029 | 0.029 | 0.029 | 10000 |
| 1726521720 | 0.029 | 0.0001 | 0.35 | 0.0288 | 0.029 | 0.0288 | 20000 |
| 1726262940 | 0.0289 | 0 | 0.00 | 0.0289 | 0.0289 | 0.0289 | 0 |
| 1726176540 | 0.0289 | 0.0011 | 3.96 | 0.0289 | 0.0289 | 0.0289 | 10000 |
| 1726089900 | 0.0278 | 0 | 0.00 | 0.0278 | 0.0278 | 0.0278 | 0 |
| 1726003500 | 0.0278 | -0.0001 | -0.36 | 0.0278 | 0.0278 | 0.0278 | 999 |
| 1725917160 | 0.0279 | -0.0021 | -7.00 | 0.0279 | 0.0279 | 0.0279 | 20000 |
| 1725657840 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1725571440 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1725485040 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 3000 |
| 1725398400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1725052800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1724966400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 1043 |
| 1724880540 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1724794140 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1724707740 | 0.03 | 0.0009 | 3.09 | 0.0296 | 0.03 | 0.0296 | 26000 |
| 1724448480 | 0.0291 | 0.0016 | 5.82 | 0.02695 | 0.0291 | 0.02695 | 56000 |
| 1724362140 | 0.0275 | 0.00206 | 8.10 | 0.0275 | 0.0275 | 0.0275 | 10000 |
| 1724275380 | 0.02544 | 0.00404 | 18.88 | 0.0252 | 0.02575 | 0.0252 | 107000 |
| 1724188800 | 0.0214 | -0.0049 | -18.63 | 0.0214 | 0.0214 | 0.0214 | 12000 |
| 1724102880 | 0.0263 | 0.0016 | 6.48 | 0.02347 | 0.0263 | 0.022245 | 294500 |
| 1723843560 | 0.0247 | 0 | 0.00 | 0.0247 | 0.0247 | 0.0247 | 0 |
| 1723757160 | 0.0247 | 0 | 0.00 | 0.0247 | 0.0247 | 0.0247 | 0 |
| 1723670760 | 0.0247 | 0 | 0.00 | 0.0247 | 0.0247 | 0.0247 | 0 |
| 1723584360 | 0.0247 | -0.0028 | -10.18 | 0.0247 | 0.0247 | 0.0247 | 100000 |
| 1723497600 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1723238400 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1723152000 | 0.0275 | -0.0022 | -7.41 | 0.0275 | 0.0275 | 0.0275 | 11000 |
| 1723066200 | 0.0297 | 0 | 0.00 | 0.0297 | 0.0297 | 0.0297 | 0 |
| 1722979800 | 0.0297 | 0 | 0.00 | 0.0297 | 0.0297 | 0.0297 | 0 |
| 1722892980 | 0.0297 | 0 | 0.00 | 0.0297 | 0.0297 | 0.0297 | 0 |
| 1722633780 | 0.0297 | 0 | 0.00 | 0.0297 | 0.0297 | 0.0297 | 0 |
| 1722547380 | 0.0297 | 0 | 0.00 | 0.0297 | 0.0297 | 0.0297 | 0 |
| 1722460980 | 0.0297 | 0 | 0.00 | 0.0297 | 0.0297 | 0.0297 | 0 |
| 1722374580 | 0.0297 | 0 | 0.00 | 0.0297 | 0.0297 | 0.0297 | 0 |
| 1722288180 | 0.0297 | 0.0046 | 18.33 | 0.0297 | 0.0297 | 0.0297 | 2000 |
| 1722029100 | 0.0251 | -0.0129 | -33.95 | 0.0275 | 0.0275 | 0.0251 | 55719 |
| 1721942580 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1721856180 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1721769780 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1721683380 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1721424180 | 0.038 | 0.0077 | 25.41 | 0.038 | 0.038 | 0.038 | 4000 |
| 1721337720 | 0.0303 | 0 | 0.00 | 0.0303 | 0.0303 | 0.0303 | 0 |
| 1721251320 | 0.0303 | 0.0003 | 1.00 | 0.0299 | 0.0303 | 0.0299 | 40000 |
| 1721165340 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1721078940 | 0.03 | 0.0005 | 1.69 | 0.03275 | 0.033 | 0.03 | 30000 |
| 1720819680 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1720733280 | 0.0295 | 0 | 0.00 | 0.0295 | 0.0295 | 0.0295 | 0 |
| 1720646880 | 0.0295 | 0.003175 | 12.06 | 0.02933 | 0.03 | 0.02933 | 38000 |
| 1720560540 | 0.026325 | -0.003275 | -11.06 | 0.029 | 0.03 | 0.026325 | 47000 |
| 1720473600 | 0.0296 | -0.0001 | -0.34 | 0.0297 | 0.0337999 | 0.0296 | 40000 |
| 1720214640 | 0.0297 | -0.00405 | -12.00 | 0.0295 | 0.0337999 | 0.0295 | 100500 |
| 1720041000 | 0.03375 | 0.00425 | 14.41 | 0.0295 | 0.03375 | 0.0295 | 20000 |
| 1719955740 | 0.0295 | -0.0001 | -0.34 | 0.0295 | 0.031625 | 0.0295 | 48000 |
| 1719869220 | 0.0296 | 0 | 0.00 | 0.0296 | 0.0296 | 0.0296 | 0 |
| 1719610020 | 0.0296 | -0.00415 | -12.30 | 0.03375 | 0.03375 | 0.0295 | 30000 |
| 1719523200 | 0.03375 | 0.004125 | 13.92 | 0.03375 | 0.03375 | 0.03375 | 10000 |
| 1719437040 | 0.029625 | -0.000475 | -1.58 | 0.0296 | 0.031875 | 0.0295 | 106000 |
| 1719350880 | 0.0301 | -0.00465 | -13.38 | 0.03 | 0.035 | 0.03 | 78000 |
| 1719264540 | 0.03475 | 0.002625 | 8.17 | 0.03475 | 0.03475 | 0.03475 | 25000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
