Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Margaret Lake Diamond Inc (TSV: DIA )

0.1600 UNCHANGED
Last Price Updated: 3:23 PM EDT, Jul 10, 2023 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 (%)
Oct 31, 2014 0.2350 0.2350 0.2350 0.2350 1,250 -0.01(-2.08%)
Oct 28, 2014 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Oct 21, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 20, 2014 0.2200 0.2200 0.2200 0.2200 20,000 -0.02(-8.33%)
Oct 17, 2014 0.2400 0.2400 0.2200 0.2400 77,000 +0.00(+0.00%)
Oct 16, 2014 0.2200 0.2400 0.2200 0.2400 30,000 +0.01(+4.35%)
Oct 09, 2014 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 08, 2014 0.2300 0.2300 0.2300 0.2300 18,600 +0.00(+0.00%)
Oct 03, 2014 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Oct 02, 2014 0.2350 0.2350 0.2350 0.2350 40,000 -0.02(-6.00%)
Sep 30, 2014 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
Sep 26, 2014 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Sep 25, 2014 0.2500 0.2500 0.2300 0.2500 40,000 +0.00(+0.00%)
Sep 24, 2014 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Sep 23, 2014 0.2500 0.2500 0.2500 0.2500 15,000 +0.02(+8.70%)
Sep 22, 2014 0.2500 0.2500 0.2300 0.2300 26,000 -0.02(-8.00%)
Sep 19, 2014 0.2400 0.2500 0.2400 0.2500 46,500 -0.02(-7.41%)
Sep 18, 2014 0.2300 0.2700 0.2300 0.2700 163,000 +0.03(+12.50%)
Sep 17, 2014 0.2500 0.2500 0.2400 0.2400 152,000 -0.01(-4.00%)
Sep 16, 2014 0.2500 0.2500 0.2400 0.2500 70,000 +0.00(+0.00%)
Sep 15, 2014 0.2500 0.2500 0.2500 0.2500 41,500 +0.01(+4.17%)
Sep 12, 2014 0.2400 0.2400 0.2400 0.2400 8,500 +0.00(+0.00%)
Sep 11, 2014 0.2500 0.2600 0.2400 0.2400 173,500 -0.01(-4.00%)
Sep 10, 2014 0.2650 0.2650 0.2500 0.2500 50,500 -0.03(-10.71%)
Sep 09, 2014 0.2800 0.2800 0.2800 0.2800 2,000 +0.00(+0.00%)
Sep 05, 2014 0.2800 0.2800 0.2800 300 +0.00(+0.00%)
Sep 04, 2014 0.2700 0.2800 0.2700 0.2800 14,000 +0.03(+9.80%)
Sep 03, 2014 0.2650 0.2650 0.2550 0.2550 28,000 +0.00(+0.00%)
Sep 02, 2014 0.2800 0.2550 0.2550 120,000 -0.03(-8.93%)
Aug 29, 2014 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Aug 28, 2014 0.3000 0.3000 0.3000 0.3000 66,000 +0.01(+3.45%)
Aug 27, 2014 0.2900 0.2900 0.2600 0.2900 144,500 +0.01(+1.75%)
Aug 26, 2014 0.2850 0.3100 0.2700 0.2850 218,500 +0.00(+0.00%)
Aug 25, 2014 0.2600 0.2850 0.2200 0.2850 237,000 -0.03(-8.06%)
Aug 22, 2014 0.3100 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Aug 21, 2014 0.3050 0.3050 0.3000 0.3000 0 -0.05(-14.29%)
Aug 20, 2014 0.3500 0.3500 0.3500 0.3500 9,000 -0.05(-12.50%)
Aug 18, 2014 0.4000 0 -0.05(-11.11%)
Aug 13, 2014 0.4500 0 +0.05(+12.50%)
Aug 12, 2014 0.4200 0.4200 0.4000 0.4000 4,500 -0.06(-13.04%)
Aug 11, 2014 0.4600 0.4600 0.4600 0.4600 4,000 +0.04(+9.52%)
Aug 06, 2014 0.4200 0 +0.00(+0.00%)
Aug 05, 2014 0.4200 0.4200 0.4200 0.4200 5,000 +0.01(+2.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.