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 in the Open, High, Low, Close, and Volume data format along with Diadem Resources price to earnings ratio data. The Diadem Resources stock price history chart shows that the stock price was at a high of $24.76 on Jul 23, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-10-28 0 0 0 0.07 73 - -
2016-10-27 0.04 0.07 0.04 0.07 43,100 - -
2016-10-26 0 0 0 0.04 0 - -
2016-10-25 0.04 0.04 0.04 0.04 3,006 - -
2016-10-24 0.07 0.07 0.07 0.07 104 - -
2016-10-21 0.07 0.07 0.07 0.07 104 - -
2016-10-20 0.07 0.07 0.07 0.07 1,000 - -
2016-10-19 0.08 0.09 0.08 0.09 400 - -
2016-10-18 0.08 0.09 0.08 0.09 245 - -
2016-10-17 0.08 0.09 0.08 0.09 252 - -
2016-10-14 0.05 0.11 0.04 0.11 2,589 - -
2016-10-13 0.09 0.09 0.09 0.09 100 - -
2016-10-12 0.05 0.08 0.05 0.07 510 - -
2016-10-11 0.11 0.11 0.11 0.11 107 - -
2016-10-10 0.05 0.1 0.02 0.1 27,802 - -
2016-10-07 0.06 0.13 0.06 0.12 7,984 - -
2016-10-06 0.02 0.09 0.02 0.09 1,976 - -
2016-10-05 0.15 0.15 0.15 0.15 100 - -
2016-10-04 0.14 0.14 0.14 0.14 104 - -
2016-10-03 0.1 0.15 0.05 0.05 26,338 - -
2016-09-30 0.15 0.15 0.15 0.15 6,623 - -
2016-09-29 0.2 0.2 0.09 0.15 6,539 - -
2016-09-28 0.06 0.06 0.05 0.05 10,054 - -
2016-09-27 0 0 0 0.2 114 - -
2016-09-26 0.05 0.2 0.05 0.2 573 - -
2016-09-23 0.23 0.23 0.23 0.23 7,222 - -
2016-09-22 0.05 0.23 0.05 0.05 8,323 - -
2016-09-21 0 0 0 0.25 7 - -
2016-09-20 0.25 0.25 0.25 0.25 378 - -
2016-09-19 0.06 0.06 0.06 0.06 106 - -
2016-09-16 0 0 0 0.25 0 - -
2016-09-15 0 0 0 0.25 3 - -
2016-09-14 0 0 0 0.25 0 - -
2016-09-13 0.06 0.25 0.06 0.25 353 - -
2016-09-12 0 0 0 0.25 10 - -
2016-09-09 0.25 0.25 0.25 0.25 373 - -
2016-09-08 0.2 0.25 0.2 0.25 21,165 - -
2016-09-07 0.25 0.25 0.25 0.25 16,450 - -
2016-09-06 0.26 0.26 0.26 0.26 901 - -
2016-09-05 0 0 0 0.28 0 - -
2016-09-02 0.31 0.31 0.28 0.28 739 - -
2016-09-01 0.25 0.34 0.25 0.27 1,478 - -
2016-08-31 0 0 0 0.33 0 - -
2016-08-30 0 0 0 0.33 2 - -
2016-08-29 0.25 0.33 0.25 0.33 1,822 - -
2016-08-26 0 0 0 0.2 0 - -
2016-08-25 0.2 0.2 0.2 0.2 580 - -
2016-08-24 0 0 0 0.19 2 - -
2016-08-23 0 0 0 0.19 101 - -
2016-08-22 0 0 0 0.19 0 - -
2016-08-19 0.19 0.19 0.19 0.19 500 - -
2016-08-18 0.17 0.25 0.17 0.17 2,282 - -
2016-08-17 0.34 0.35 0.31 0.31 12,126 - -
2016-08-16 0.26 0.26 0.26 0.26 1,502 - -
2016-08-15 0.16 0.16 0.16 0.16 3,474 - -
2016-08-12 0.3 0.31 0.3 0.3 15,200 - -
2016-08-11 0.15 0.25 0.15 0.25 5,540 - -
2016-08-10 0.25 0.25 0.2 0.2 886 - -
2016-08-09 0.3 0.3 0.3 0.3 1,562 - -
2016-08-08 0.22 0.22 0.22 0.22 102 - -
2016-08-05 0 0 0 0.3 50 - -
2016-08-04 0.3 0.3 0.3 0.3 17,386 - -
2016-08-03 0.34 0.34 0.34 0.34 500 - -
2016-08-02 0.33 0.33 0.33 0.33 700 - -
2016-08-01 0.32 0.32 0.32 0.32 1,254 - -
2016-07-29 0 0 0 0.3 0 - -
2016-07-28 0.3 0.3 0.3 0.3 111 - -
2016-07-27 0.3 0.3 0.3 0.3 510 - -
2016-07-26 0.35 0.35 0.35 0.35 500 - -
2016-07-25 0 0 0 0.36 52 - -
2016-07-22 0 0 0 0.36 18 - -
2016-07-21 0 0 0 0.36 7 - -
2016-07-20 0 0 0 0.36 12 - -
2016-07-19 0.3 0.36 0.3 0.36 26,437 - -
2016-07-18 0.3 0.36 0.3 0.36 9,737 - -
2016-07-15 0.3 0.32 0.3 0.3 56,202 - -
2016-07-14 0 0 0 0.37 8 - -
2016-07-13 0.37 0.37 0.37 0.37 135 - -
2016-07-12 0 0 0 0.3 88 - -
2016-07-11 0.31 0.31 0.3 0.3 3,027 - -
2016-07-08 0.3 0.37 0.3 0.37 20,110 - -
2016-07-07 0.3 0.3 0.3 0.3 420 - -
2016-07-06 0.3 0.3 0.3 0.3 34,573 - -
2016-07-05 0.3 0.3 0.3 0.3 350 - -
2016-07-04 0 0 0 0.35 0 - -
2016-07-01 0.35 0.35 0.35 0.35 2,001 - -
2016-06-30 0.51 0.51 0.37 0.37 211 - -
2016-06-29 0.3 0.31 0.3 0.31 771 - -
2016-06-28 0.3 0.3 0.3 0.3 397 - -
Get more Data

Diadem Resources Stock History 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 Stock Price History: Past 5 years

Max Stock Price24.76Jul 23,2013
Min Stock Price0.04Oct 25,2016
Avg Stock Price6.84

Diadem Resources Historical PS ratio: Past 5 years

Max PS Ratio4.81Apr 10,2013
Min PS Ratio0.03May 08,2014
Avg PS Ratio0.58

DRL Industry Peers

Company Price Change (%)
China Yibai United (CBGH)0.010 (0%)
Life Partners (LPHIQ)0.030.01 (50%)
Spendsmart Network (SSPC)0.010 (0%)
Accredited Business (ACDU)00 (0%)
Grupo Financiero Banorte (GBOOY)31.130.25 (0.8%)
Daiwa Securities (DSEEY)6.880.18 (2.69%)
Cit Group (CIT)54.140.77 (1.44%)

We provide Diadem Resources share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Diadem Resources stock analysis. The price movement is easily depicted in the Diadem Resources stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. DRL stock saw an opening price of $0, and a closing price of $0.07 on Oct 28, 2016. The average P/S ratio was 0.58 as can be seen from Diadem Resources stock history.