Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DiaMedica Therapeutics Inc. - Common Stock (NQ: DMAC )

6.290 +0.040 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 6.205 6.370 6.151 6.290 61,408 +0.04(+0.64%)
Feb 13, 2025 6.300 6.300 6.120 6.250 67,863 -0.03(-0.48%)
Feb 12, 2025 6.250 6.350 6.230 6.280 70,415 +0.00(+0.00%)
Feb 11, 2025 6.430 6.430 6.050 6.280 26,315 -0.10(-1.57%)
Feb 10, 2025 6.260 6.450 6.160 6.380 81,731 +0.12(+1.92%)
Feb 07, 2025 6.190 6.300 6.095 6.260 54,972 +0.07(+1.13%)
Feb 06, 2025 6.060 6.400 5.991 6.190 90,945 +0.16(+2.65%)
Feb 05, 2025 6.020 6.150 6.000 6.030 80,025 +0.05(+0.84%)
Feb 04, 2025 5.930 6.083 5.860 5.980 56,117 +0.08(+1.36%)
Feb 03, 2025 5.650 5.920 5.610 5.900 46,067 +0.14(+2.43%)
Jan 31, 2025 5.860 5.989 5.600 5.760 53,263 -0.09(-1.54%)
Jan 30, 2025 5.720 5.980 5.670 5.850 29,977 -0.04(-0.68%)
Jan 29, 2025 5.970 6.045 5.850 5.890 24,057 -0.06(-1.01%)
Jan 28, 2025 5.830 6.150 5.520 5.950 71,743 -0.11(-1.82%)
Jan 27, 2025 6.280 6.350 6.030 6.060 57,528 -0.24(-3.81%)
Jan 24, 2025 6.210 6.390 6.040 6.300 80,029 +0.05(+0.80%)
Jan 23, 2025 5.990 6.290 5.850 6.250 87,357 +0.22(+3.65%)
Jan 22, 2025 5.810 6.140 5.652 6.030 108,042 +0.23(+3.97%)
Jan 21, 2025 5.780 6.140 5.750 5.800 120,291 +0.09(+1.58%)
Jan 17, 2025 5.530 5.950 5.250 5.710 249,080 +0.04(+0.71%)
Jan 16, 2025 5.400 5.700 5.325 5.670 63,804 +0.29(+5.39%)
Jan 15, 2025 5.150 5.500 5.015 5.380 64,297 +0.36(+7.17%)
Jan 14, 2025 4.940 5.170 4.880 5.020 78,607 +0.06(+1.21%)
Jan 13, 2025 5.180 5.320 4.940 4.960 76,335 -0.31(-5.88%)
Jan 10, 2025 5.400 5.400 5.155 5.270 65,163 -0.19(-3.48%)
Jan 08, 2025 5.590 5.700 5.370 5.460 103,934 -0.28(-4.88%)
Jan 07, 2025 5.290 5.850 5.290 5.740 89,345 +0.31(+5.71%)
Jan 06, 2025 5.530 5.790 5.430 5.430 81,386 -0.13(-2.34%)
Jan 03, 2025 5.310 5.900 5.310 5.560 78,882 +0.05(+0.91%)
Jan 02, 2025 5.510 5.610 5.270 5.510 51,785 +0.08(+1.47%)
Dec 31, 2024 5.430 0 +0.09(+1.69%)
Dec 30, 2024 5.410 5.460 5.230 5.340 91,584 -0.07(-1.29%)
Dec 27, 2024 5.330 5.530 5.170 5.410 132,758 +0.07(+1.31%)
Dec 26, 2024 5.210 5.460 5.170 5.340 62,314 +0.08(+1.52%)
Dec 24, 2024 5.350 5.550 5.200 5.260 51,992 -0.12(-2.14%)
Dec 23, 2024 6.040 6.040 5.160 5.375 202,865 -1.04(-16.15%)
Dec 20, 2024 4.760 6.410 4.750 6.410 265,807 +1.50(+30.42%)
Dec 19, 2024 4.810 4.960 4.530 4.915 40,622 +0.09(+1.97%)
Dec 18, 2024 5.190 5.300 4.780 4.820 116,292 -0.38(-7.31%)
Dec 17, 2024 5.260 5.300 5.057 5.200 66,743 -0.11(-2.07%)
Dec 16, 2024 5.410 5.440 5.270 5.310 37,280 -0.07(-1.30%)
Dec 13, 2024 5.660 5.660 5.310 5.380 86,668 -0.26(-4.61%)
Dec 12, 2024 5.450 5.740 5.345 5.640 149,997 +0.21(+3.87%)
Dec 11, 2024 5.150 5.470 5.060 5.430 79,301 +0.27(+5.23%)
Dec 10, 2024 5.260 5.260 5.050 5.160 50,243 -0.17(-3.19%)
Dec 09, 2024 5.480 5.575 5.265 5.330 98,388 -0.07(-1.30%)
Dec 06, 2024 5.345 5.550 5.155 5.400 110,887 +0.03(+0.56%)
Dec 05, 2024 5.490 5.650 5.230 5.370 126,832 -0.08(-1.47%)
Dec 04, 2024 5.490 5.590 5.425 5.450 80,023 -0.04(-0.64%)
Dec 03, 2024 5.190 5.500 4.945 5.485 150,576 +0.15(+2.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.