Diadem Resources Stock Price History, DRL Historical Prices

Add to My Stocks
$0.07 $0 (0%) DRL stock closing price Oct 28, 2016 (Closing)

Diadem Resources stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Diadem Resources P/E ratio data for the stock. The stock price was at a 5 year high of 647 on 19 Sep, 2007 as seen from Diadem Resources stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-10-280.000.000.000.0773N/AN/A
2016-10-270.040.070.040.0743100N/AN/A
2016-10-260.000.000.000.040N/AN/A
2016-10-250.040.040.040.043006N/AN/A
2016-10-240.070.070.070.07104N/AN/A
2016-10-210.070.070.070.07104N/AN/A
2016-10-200.070.070.070.071000N/AN/A
2016-10-190.080.090.080.09400N/AN/A
2016-10-180.080.090.080.09245N/AN/A
2016-10-170.080.090.080.09252N/AN/A
2016-10-140.050.110.040.112589N/AN/A
2016-10-130.090.090.090.09100N/AN/A
2016-10-120.050.080.050.07510N/AN/A
2016-10-110.110.110.110.11107N/AN/A
2016-10-100.050.100.020.1027802N/AN/A
2016-10-070.060.130.060.127984N/AN/A
2016-10-060.020.090.020.091976N/AN/A
2016-10-050.150.150.150.15100N/AN/A
2016-10-040.140.140.140.14104N/AN/A
2016-10-030.100.150.050.0526338N/AN/A
2016-09-300.150.150.150.156623N/AN/A
2016-09-290.200.200.090.156539N/AN/A
2016-09-280.060.060.050.0510054N/AN/A
2016-09-270.000.000.000.20114N/AN/A
2016-09-260.050.200.050.20573N/AN/A
2016-09-230.230.230.230.237222N/AN/A
2016-09-220.050.230.050.058323N/AN/A
2016-09-210.000.000.000.257N/AN/A
2016-09-200.250.250.250.25378N/AN/A
2016-09-190.060.060.060.06106N/AN/A
2016-09-160.000.000.000.250N/AN/A
2016-09-150.000.000.000.253N/AN/A
2016-09-140.000.000.000.250N/AN/A
2016-09-130.060.250.060.25353N/AN/A
2016-09-120.000.000.000.2510N/AN/A
2016-09-090.250.250.250.25373N/AN/A
2016-09-080.200.250.200.2521165N/AN/A
2016-09-070.250.250.250.2516450N/AN/A
2016-09-060.260.260.260.26901N/AN/A
2016-09-050.000.000.000.280N/AN/A
2016-09-020.310.310.280.28739N/AN/A
2016-09-010.250.340.250.271478N/AN/A
2016-08-310.000.000.000.330N/AN/A
2016-08-300.000.000.000.332N/AN/A
2016-08-290.250.330.250.331822N/AN/A
2016-08-260.000.000.000.200N/AN/A
2016-08-250.200.200.200.20580N/AN/A
2016-08-240.000.000.000.192N/AN/A
2016-08-230.000.000.000.19101N/AN/A
2016-08-220.000.000.000.190N/AN/A
2016-08-190.190.190.190.19500N/AN/A
2016-08-180.170.250.170.172282N/AN/A
2016-08-170.340.350.310.3112126N/AN/A
2016-08-160.260.260.260.261502N/AN/A
2016-08-150.160.160.160.163474N/AN/A
2016-08-120.300.310.300.3015200N/AN/A
2016-08-110.150.250.150.255540N/AN/A
2016-08-100.250.250.200.20886N/AN/A
2016-08-090.300.300.300.301562N/AN/A
2016-08-080.220.220.220.22102N/AN/A
2016-08-050.000.000.000.3050N/AN/A
2016-08-040.300.300.300.3017386N/AN/A
2016-08-030.340.340.340.34500N/AN/A
2016-08-020.330.330.330.33700N/AN/A
2016-08-010.320.320.320.321254N/AN/A
2016-07-290.000.000.000.300N/AN/A
2016-07-280.300.300.300.30111N/AN/A
2016-07-270.300.300.300.30510N/AN/A
2016-07-260.350.350.350.35500N/AN/A
2016-07-250.000.000.000.3652N/AN/A
2016-07-220.000.000.000.3618N/AN/A
2016-07-210.000.000.000.367N/AN/A
2016-07-200.000.000.000.3612N/AN/A
2016-07-190.300.360.300.3626437N/AN/A
2016-07-180.300.360.300.369737N/AN/A
2016-07-150.300.320.300.3056202N/AN/A
2016-07-140.000.000.000.378N/AN/A
2016-07-130.370.370.370.37135N/AN/A
2016-07-120.000.000.000.3088N/AN/A
2016-07-110.310.310.300.303027N/AN/A
2016-07-080.300.370.300.3720110N/AN/A
2016-07-070.300.300.300.30420N/AN/A
2016-07-060.300.300.300.3034573N/AN/A
2016-07-050.300.300.300.30350N/AN/A
2016-07-040.000.000.000.350N/AN/A
2016-07-010.350.350.350.352001N/AN/A
2016-06-300.510.510.370.37211N/AN/A
2016-06-290.300.310.300.31771N/AN/A
2016-06-280.300.300.300.30397N/AN/A
Get more Data

Diadem Resources Stock Chart

View DRL PE ratio, PS ratio stocks charts and compare with peers.
DRL Chart
Note: Compare Diadem Resources stock price history with the index and industry peers.

Diadem Resources Historical Prices: Past 5 years

Max Stock Price 30.8 Jul 03,2012
Min Stock Price 0.04 Oct 25,2016
Avg Stock Price 8.49

Diadem Resources Historical PS ratio: Past 5 years

Max PS Ratio 4.81 Apr 10,2013
Min PS Ratio 0.03 May 08,2014
Avg PS Ratio 0.52

DRL Industry Peers

Company Price Change (%)
Life Partners (LPHIQ)0.030.01 (50%)
Spendsmart Network (SSPC)0.020.01 (100%)
Accredited Business (ACDU)00 (0%)
China Yibai United (CBGH)00 (0%)
Grupo Financiero Banorte (GBOOY)35.311.04 (3.03%)
Daiwa Securities (DSEEY)5.520.05 (0.9%)
Cit Group (CIT)44.810.07 (0.16%)

Diadem Resources historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Diadem Resources stock analysis. The price and volume changes on a daily basis is provided in the Diadem Resources stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. DRL saw a high of 0, and a low of 0 on last trading day. The company's P/S ratio was at a high of 4.81 on 10 Apr, 2013 according to our Diadem Resources stock market history data. .