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 (%)
Mar 31, 2017 0.1050 0.1100 0.1000 0.1100 44,500 +0.01(+10.00%)
Mar 30, 2017 0.1100 0.1100 0.1000 0.1000 275,000 -0.01(-9.09%)
Mar 29, 2017 0.1000 0.1100 0.1000 0.1100 332,100 +0.01(+10.00%)
Mar 28, 2017 0.1050 0.1050 0.1000 0.1000 71,000 -0.01(-9.09%)
Mar 27, 2017 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-8.33%)
Mar 24, 2017 0.1150 0.1200 0.1150 0.1200 25,000 +0.01(+14.29%)
Mar 21, 2017 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Mar 20, 2017 0.1100 0.1150 0.1100 0.1150 28,500 +0.01(+4.55%)
Mar 17, 2017 0.1000 0.1100 0.1000 0.1100 36,500 +0.01(+4.76%)
Mar 16, 2017 0.1200 0.1200 0.1050 0.1050 128,225 -0.01(-12.50%)
Mar 15, 2017 0.1200 0.1200 0.1200 0.1200 10,000 -0.02(-14.29%)
Mar 09, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 08, 2017 0.1200 0.1400 0.1200 0.1400 53,000 +0.02(+12.00%)
Mar 07, 2017 0.1200 0.1250 0.1100 0.1250 32,000 +0.01(+4.17%)
Mar 06, 2017 0.1250 0.1250 0.1200 0.1200 30,000 +0.00(+0.00%)
Mar 03, 2017 0.1250 0.1250 0.1200 0.1200 15,000 -0.01(-4.00%)
Mar 01, 2017 0.1250 0.1250 0.1250 200 -0.01(-3.85%)
Feb 28, 2017 0.1300 0.1300 0.1300 0.1300 15,500 +0.01(+4.00%)
Feb 27, 2017 0.1250 0.1250 0.1250 0.1250 6,000 -0.02(-10.71%)
Feb 24, 2017 0.1400 0.1400 0.1400 0.1400 9,000 -0.01(-6.67%)
Feb 23, 2017 0.1250 0.1500 0.1250 0.1500 135,000 +0.02(+15.38%)
Feb 22, 2017 0.1500 0.1500 0.1250 0.1300 196,848 -0.02(-13.33%)
Feb 21, 2017 0.1350 0.1500 0.1300 0.1500 85,650 +0.01(+3.45%)
Feb 17, 2017 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Feb 16, 2017 0.1500 0.1500 0.1500 0.1500 9,500 +0.00(+0.00%)
Feb 15, 2017 0.1500 0.1500 0.1500 0.1500 47,000 +0.00(+0.00%)
Feb 14, 2017 0.1550 0.1550 0.1500 0.1500 17,000 -0.02(-11.76%)
Feb 10, 2017 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Feb 09, 2017 0.1600 0.1600 0.1600 0.1600 35,000 +0.00(+0.00%)
Feb 08, 2017 0.1650 0.1650 0.1600 0.1600 16,000 +0.00(+0.00%)
Feb 07, 2017 0.1600 0.1600 0.1600 0.1600 12,000 -0.01(-5.88%)
Feb 03, 2017 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Feb 02, 2017 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Jan 27, 2017 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Jan 26, 2017 0.1650 0.1800 0.1650 0.1700 15,000 +0.02(+9.68%)
Jan 25, 2017 0.1600 0.1600 0.1550 0.1550 10,000 -0.02(-8.82%)
Jan 18, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 17, 2017 0.1700 0.1700 0.1700 0.1700 6,000 +0.00(+0.00%)
Jan 12, 2017 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jan 10, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jan 09, 2017 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Jan 06, 2017 0.1800 0.1800 0.1800 0.1800 60,000 +0.01(+2.86%)
Jan 05, 2017 0.1800 0.1800 0.1750 0.1750 15,000 +0.00(+2.94%)
Jan 04, 2017 0.1800 0.1900 0.1700 0.1700 154,600 -0.01(-8.11%)
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.