Dark
Streaming/Mobile
Old Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
09:20:58 EDT Fri 03 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-05-02
Q
DMIFF
0.0331
0.0365
0.0331
0.0365
0.0035
20,000
3
0.033
0.04
2024-05-01
Q
DMIFF
0.0368
0.039
0.033
0.033
-0.00115
78,265
22
0.033
0.04
2024-04-30
Q
DMIFF
0.03415
0.03
0.04
2024-04-29
Q
DMIFF
0.03415
0.03415
0.03415
0.03415
-0.00185
100,000
1
0.03
0.04
2024-04-26
Q
DMIFF
0.036
0.036
0.0301
0.036
0.0021
70,000
8
0.03
0.042
2024-04-25
Q
DMIFF
0.0339
0.03
0.042
2024-04-24
Q
DMIFF
0.0339
0.03
0.042
2024-04-23
Q
DMIFF
0.0339
0.03
0.042
2024-04-22
Q
DMIFF
0.0365
0.0365
0.0339
0.0339
-0.0021
600
2
0.03
0.042
2024-04-19
Q
DMIFF
0.042
0.042
0.036
0.036
-0.00145
24,311
12
0.03
0.042
2024-04-18
Q
DMIFF
0.03745
0.03
0.042
2024-04-17
Q
DMIFF
0.03745
0.03745
0.03745
0.03745
-0.00105
20,000
1
0.03
0.042
2024-04-16
Q
DMIFF
0.043367
0.043367
0.0385
0.0385
-0.002875
43,547
20
0.03
0.042
2024-04-15
Q
DMIFF
0.0386
0.04425
0.0386
0.041375
-0.001625
40,000
5
0.0385
0.04
2024-04-12
Q
DMIFF
0.043
0.043
0.043
0.043
-0.0004
61,856
25
0.0385
0.053
2024-04-11
Q
DMIFF
0.0434
0.035
0.048
2024-04-10
Q
DMIFF
0.043
0.0434
0.043
0.0434
0.0014
38,000
9
0.035
0.048
2024-04-09
Q
DMIFF
0.042
0.035
0.043
2024-04-08
Q
DMIFF
0.04
0.042
0.04
0.042
0.0045
11,825
4
0.035
0.042
2024-04-05
Q
DMIFF
0.0375
0.035
0.044
2024-04-04
Q
DMIFF
0.037175
0.0375
0.037175
0.0375
0.000645
45,500
8
0.035
0.044
2024-04-03
Q
DMIFF
0.0434
0.0434
0.035
0.036855
-0.007295
191,000
16
0.035
0.0375
2024-04-02
Q
DMIFF
0.04415
0.04415
0.04415
0.04415
-0.00013
10,000
1
0.0375
0.0485
2024-04-01
Q
DMIFF
0.04428
0.04428
0.04428
0.04428
0.00028
4,600
1
0.0375
0.0485
2024-03-29
Q
DMIFF
0.04
0.044
0.04
0.044
0.001
0
0
2024-03-28
Q
DMIFF
0.04
0.044
0.04
0.044
0.001
12,610
2
0.0375
0.0485
2024-03-27
Q
DMIFF
0.042
0.043
0.042
0.043
0.00175
12,780
4
0.0375
0.05
2024-03-26
Q
DMIFF
0.0375
0.04125
0.0375
0.04125
0.00125
24,000
4
0.0375
0.045
2024-03-25
Q
DMIFF
0.04
0.04
0.04
0.04
10,000
1
0.0375
0.045
2024-03-22
Q
DMIFF
0.04
0.0374
0.045
2024-03-21
Q
DMIFF
0.04
0.0374
0.045
2024-03-20
Q
DMIFF
0.0402
0.0402
0.04
0.04
-0.00006
7,582
2
0.0374
0.045
2024-03-19
Q
DMIFF
0.04006
0.0374
0.045
2024-03-18
Q
DMIFF
0.04006
0.0375
0.045
2024-03-15
Q
DMIFF
0.04006
0.04006
0.04006
0.04006
-0.00294
2,447
1
0.0374
0.045
2024-03-14
Q
DMIFF
0.043
0.0374
0.045
2024-03-13
Q
DMIFF
0.043
0.043
0.043
0.043
10
1
0.0374
0.045
2024-03-12
Q
DMIFF
0.043
0.0374
0.045
2024-03-11
Q
DMIFF
0.045
0.045
0.04
0.043
-0.002
11,250
6
0.0374
0.058
2024-03-08
Q
DMIFF
0.045
0.045
0.045
0.045
34,240
11
0.0374
0.058
2024-03-07
Q
DMIFF
0.05
0.05
0.045
0.045
-0.002
17,112
3
0.039
0.058
2024-03-06
Q
DMIFF
0.047
0.05
0.047
0.047
15,928
12
0.0374
0.058
2024-03-05
Q
DMIFF
0.048
0.048
0.0469
0.047
-0.003
54,000
11
0.039
0.05
2024-03-04
Q
DMIFF
0.05
0.05
0.05
0.05
38,000
9
0.0374
0.048
2024-03-01
Q
DMIFF
0.05
0.05
0.05
0.05
0.00435
23,000
9
0.0374
0.05
2024-02-29
Q
DMIFF
0.0455
0.04565
0.0453
0.04565
0.00065
32,100
3
0.0374
0.05
2024-02-28
Q
DMIFF
0.045
0.045
0.045
0.045
19,000
3
0.0403
0.05
2024-02-27
Q
DMIFF
0.045
0.045
0.045
0.045
0.001
4,000
1
0.0403
0.045
2024-02-26
Q
DMIFF
0.045
0.045
0.043
0.044
0.0015
42,050
4
0.0403
0.045
2024-02-23
Q
DMIFF
0.042
0.0425
0.042
0.0425
0.00135
54,196
11
0.0403
0.045
2024-02-22
Q
DMIFF
0.045
0.045
0.04115
0.04115
0.00075
14,133
5
0.0403
0.045
2024-02-21
Q
DMIFF
0.0404
0.0403
0.045
2024-02-20
Q
DMIFF
0.0404
0.0403
0.045
2024-02-19
Q
DMIFF
0.0404
2024-02-16
Q
DMIFF
0.0404
0.0403
0.045
2024-02-15
Q
DMIFF
0.0404
0.0404
0.0404
0.0404
-0.0056
40,000
2
0.0403
0.0487
2024-02-14
Q
DMIFF
0.046
0.0403
0.0487
2024-02-13
Q
DMIFF
0.046
0.0403
0.0487
2024-02-12
Q
DMIFF
0.046
0.0403
0.0487
2024-02-09
Q
DMIFF
0.046
0.046
0.046
0.046
17,200
2
0.0403
0.0487
2024-02-08
Q
DMIFF
0.045
0.0474
0.045
0.046
0.001
104,000
16
0.0403
0.0487
2024-02-07
Q
DMIFF
0.0443
0.045
0.0436
0.045
0.00235
55,900
8
0.0403
0.045
2024-02-06
Q
DMIFF
0.04265
0.0403
0.045
2024-02-05
Q
DMIFF
0.043
0.043
0.04265
0.04265
0.00155
12,608
3
0.0403
0.045