Diagnamed Holdings Corp Historical Data - DMED | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
CSE
Diagnamed Holdings Corp (DMED)
Diagnamed Holdings Corp (DMED) Historical

Diagnamed Holdings Corp (DMED)

0.03

0.00

(0.00%)

Closed March 01 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.01	-25	0.04	0.04	0.025	198279	0.02685597	CS
4	0.005	20	0.025	0.05	0.02	258924	0.02975321	CS
12	0.01	50	0.02	0.065	0.02	194767	0.03358534	CS
26	0.015	100	0.015	0.065	0.005	157697	0.02748537	CS
52	0.005	20	0.025	0.07	0.005	121132	0.03091205	CS
156	-0.07	-70	0.1	0.115	0.005	120908	0.04112175	CS
260	-0.07	-70	0.1	0.115	0.005	120908	0.04112175	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740780300	0.03	0	0.00	0.03	0.03	0.025	315000
1740693900	0.03	0.005	20.00	0.03	0.03	0.03	109000
1740607500	0.025	0	0.00	0.025	0.025	0.025	113000
1740521100	0.025	0	0.00	0.025	0.025	0.025	242393
1740434700	0.025	-0.005	-16.67	0.03	0.03	0.025	268000
1740175500	0.03	-0.005	-14.29	0.04	0.04	0.03	259000
1740089100	0.035	-0.01	-22.22	0.045	0.05	0.035	232200
1740002700	0.045	0.005	12.50	0.04	0.045	0.035	474777
1739916300	0.04	0.005	14.29	0.035	0.04	0.03	482999
1739570700	0.035	0.01	40.00	0.03	0.035	0.03	443500
1739484300	0.025	0.005	25.00	0.025	0.03	0.025	800435
1739397900	0.02	-0.005	-20.00	0.02	0.02	0.02	360777
1739311500	0.025	0	0.00	0.025	0.025	0.025	65000
1739225100	0.025	0.005	25.00	0.025	0.025	0.02	495000
1738965900	0.02	-0.005	-20.00	0.02	0.02	0.02	30000
1738879500	0.025	0	0.00	0.02	0.025	0.02	301000
1738793100	0.025	0	0.00	0.025	0.025	0.025	194440
1738706700	0.025	0	0.00	0.025	0.025	0.025	5000
1738620300	0.025	0	0.00	0.025	0.025	0.025	4000
1738361100	0.025	0	0.00	0.025	0.025	0.025	39026
1738274700	0.025	-0.005	-16.67	0.03	0.03	0.025	804900
1738188300	0.03	0	0.00	0.03	0.03	0.03	11000
1738101900	0.03	-0.005	-14.29	0.035	0.035	0.03	287500
1738015500	0.035	-0.005	-12.50	0.035	0.035	0.035	129430
1737756300	0.04	0	0.00	0.04	0.04	0.04	1011
1737669900	0.04	0.005	14.29	0.035	0.04	0.035	125050
1737583500	0.035	0.005	16.67	0.035	0.04	0.035	83650
1737497100	0.03	-0.005	-14.29	0.035	0.035	0.03	169000
1737410700	0.035	0.005	16.67	0.03	0.035	0.03	11000
1737151500	0.03	-0.005	-14.29	0.035	0.035	0.03	67000
1737065100	0.035	0.005	16.67	0.035	0.035	0.035	10703
1736978700	0.03	-0.01	-25.00	0.035	0.035	0.03	189433
1736892300	0.04	0	0.00	0.04	0.04	0.04	0
1736805900	0.04	0	0.00	0.045	0.045	0.04	126860
1736546700	0.04	0	0.00	0.04	0.045	0.035	151122
1736460300	0.04	-0.005	-11.11	0.045	0.045	0.04	114297
1736373900	0.045	-0.01	-18.18	0.055	0.06	0.045	456800
1736287500	0.055	0.01	22.22	0.05	0.065	0.05	742958
1736201100	0.045	0	0.00	0.045	0.05	0.04	339100
1735941900	0.045	0.01	28.57	0.035	0.045	0.035	375049
1735855500	0.035	0	0.00	0.035	0.04	0.035	155332
1735682700	0.035	0.01	40.00	0.03	0.04	0.025	850604
1735596300	0.025	0	0.00	0.025	0.025	0.025	19288
1735337100	0.025	0	0.00	0.025	0.025	0.025	1000
1735077900	0.025	0	0.00	0.025	0.025	0.025	0
1734991500	0.025	0.005	25.00	0.025	0.025	0.025	5000
1734732300	0.02	-0.005	-20.00	0.02	0.02	0.02	1000
1734645900	0.025	0	0.00	0.025	0.025	0.025	10000
1734559500	0.025	0	0.00	0.03	0.03	0.025	11000
1734473100	0.025	-0.005	-16.67	0.025	0.025	0.025	7000
1734386700	0.03	0	0.00	0.03	0.03	0.03	100000
1734127500	0.03	0	0.00	0.03	0.03	0.03	33333
1734041100	0.03	0	0.00	0.03	0.03	0.03	90000
1733954700	0.03	0.005	20.00	0.03	0.04	0.03	206000
1733868300	0.025	0.005	25.00	0.025	0.025	0.025	23000
1733781900	0.02	0	0.00	0.02	0.02	0.02	1
1733522700	0.02	0	0.00	0.02	0.03	0.02	279000
1733436300	0.02	0	0.00	0.02	0.02	0.02	0
1733349900	0.02	-0.01	-33.33	0.025	0.025	0.02	24000
1733263500	0.03	0.01	50.00	0.025	0.03	0.025	12000
1733177100	0.02	-0.01	-33.33	0.02	0.02	0.02	34000

INTESA SANPAOLO

AIS-Amundi MSCI EmESG USel

Vanguard Eur Corporate B...

PT Japfa Comfeed Indones... (PK)

Okinawa Cellular Telephone (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions