Diagnamed Holdings Corp. (CSE:DMED)
Canada
· Delayed Price · Currency is CAD 0.0400
+0.0050 (14.29%)
Feb 18, 2025, 4:00 PM EST
Diagnamed Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 259,000 |
| Feb 20, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -22.22% | 232,200 |
| Feb 19, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 474,777 |
| Feb 18, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | 14.29% | 482,999 |
| Feb 14, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 40.00% | 443,500 |
| Feb 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 800,435 |
| Feb 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 360,777 |
| Feb 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 65,000 |
| Feb 10, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | - | 25.00% | 495,000 |
| Feb 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 30,000 |
| Feb 6, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | - | 301,000 |
| Feb 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 194,440 |
| Feb 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 5,000 |
| Feb 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 4,000 |
| Jan 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 39,026 |
| Jan 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 804,900 |
| Jan 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 11,000 |
| Jan 28, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 287,500 |
| Jan 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 129,430 |
| Jan 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,011 |
| Jan 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 125,050 |
| Jan 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 83,650 |
| Jan 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 169,000 |
| Jan 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 11,000 |
| Jan 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 67,000 |
| Jan 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 10,703 |
| Jan 15, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -25.00% | 189,433 |
| Jan 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Jan 13, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 126,860 |
| Jan 10, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 151,122 |
| Jan 9, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 114,297 |
| Jan 8, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -18.18% | 456,800 |
| Jan 7, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | - | 22.22% | 742,958 |
| Jan 6, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 339,100 |
| Jan 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 28.57% | 375,049 |
| Jan 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 155,332 |
| Dec 31, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 40.00% | 850,604 |
| Dec 30, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 19,288 |
| Dec 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,000 |
| Dec 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 5,000 |
| Dec 20, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 1,000 |
| Dec 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 10,000 |
| Dec 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 11,000 |
| Dec 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 7,000 |
| Dec 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 100,000 |
| Dec 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 33,333 |
| Dec 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 90,000 |
| Dec 11, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | - | 20.00% | 206,000 |
| Dec 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 23,000 |
| Dec 9, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 6, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 279,000 |
| Dec 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Dec 4, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | -33.33% | 24,000 |
| Dec 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50.00% | 12,000 |
| Dec 2, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | -33.33% | 34,000 |
| Nov 29, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50.00% | 58,000 |
| Nov 28, 2024 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 364,000 |
| Nov 27, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Nov 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 103,000 |
| Nov 25, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 180,885 |
| Nov 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 126,500 |
| Nov 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 122,800 |
| Nov 20, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | -20.00% | 233,000 |
| Nov 19, 2024 | 0.03 | 0.03 | 0.02 | 0.03 | - | - | 37,500 |
| Nov 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 394,000 |
| Nov 15, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 28,100 |
| Nov 14, 2024 | 0.03 | 0.04 | 0.03 | 0.03 | - | -14.29% | 54,100 |
| Nov 13, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 200,250 |
| Nov 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 215,090 |
| Nov 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 36,100 |
| Nov 8, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 84,000 |
| Nov 7, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 33.33% | 289,086 |
| Nov 6, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 253,869 |
| Nov 5, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 249,251 |
| Nov 4, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | - | 20.00% | 416,500 |
| Nov 1, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | - | 66.67% | 272,551 |
| Oct 31, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | - | -25.00% | 307,500 |
| Oct 30, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | - | 100.00% | 2,548,500 |
| Oct 29, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Oct 28, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Oct 25, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Oct 24, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Oct 23, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Oct 22, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Oct 21, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Oct 18, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Oct 17, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Oct 16, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 4,800 |
| Oct 15, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100.00% | 100,100 |
| Oct 11, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | -50.00% | 525,000 |
| Oct 10, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 10,000 |
| Oct 9, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Oct 8, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Oct 7, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Oct 4, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 82,000 |
| Oct 3, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 2,200 |
| Oct 2, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 1,000 |
| Oct 1, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | - |
| Sep 30, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | - | - | 5,000 |