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 (%)
Jun 29, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jun 28, 2018 0.0800 0.0850 0.0750 0.0850 45,000 -0.00(-5.56%)
Jun 27, 2018 0.0800 0.0900 0.0800 0.0900 47,500 -0.01(-10.00%)
Jun 26, 2018 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Jun 25, 2018 0.0900 0.1000 0.0850 0.1000 103,000 +0.01(+17.65%)
Jun 21, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 20, 2018 0.0900 0.0900 0.0850 0.0850 5,000 -0.00(-5.56%)
Jun 19, 2018 0.0950 0.0950 0.0800 0.0900 63,000 -0.03(-21.74%)
Jun 18, 2018 0.0900 0.1150 0.0900 0.1150 133,850 +0.02(+21.05%)
Jun 15, 2018 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Jun 14, 2018 0.0950 0.0950 0.0950 0.0950 25,000 +0.00(+0.00%)
Jun 13, 2018 0.0950 0.0950 0.0950 0.0950 6,000 -0.01(-5.00%)
Jun 12, 2018 0.1100 0.1100 0.0950 0.1000 90,500 -0.01(-13.04%)
Jun 11, 2018 0.1150 0.1150 0.1150 0.1150 500 +0.01(+4.55%)
Jun 08, 2018 0.1200 0.1200 0.1100 0.1100 106,000 -0.01(-4.35%)
Jun 07, 2018 0.1150 0.1150 0.1150 0.1150 76,500 +0.00(+0.00%)
Jun 06, 2018 0.1200 0.1200 0.1150 0.1150 12,000 -0.01(-11.54%)
Jun 04, 2018 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Jun 01, 2018 0.1100 0.1100 0.1000 0.1000 117,000 -0.01(-13.04%)
May 31, 2018 0.1150 0.1150 0.1150 0.1150 13,100 +0.00(+0.00%)
May 30, 2018 0.1150 0.1150 0.1100 0.1150 42,000 +0.01(+4.55%)
May 29, 2018 0.1150 0.1150 0.1100 0.1100 197,000 -0.01(-4.35%)
May 28, 2018 0.1150 0.1150 0.1150 0.1150 23,000 -0.00(-4.17%)
May 25, 2018 0.1150 0.1250 0.1150 0.1200 48,500 -0.01(-4.00%)
May 24, 2018 0.1300 0.1300 0.1250 0.1250 118,500 -0.01(-7.41%)
May 23, 2018 0.1350 0.1350 0.1350 0.1350 18,850 +0.00(+0.00%)
May 22, 2018 0.1300 0.1350 0.1300 0.1350 77,000 +0.01(+3.85%)
May 18, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
May 17, 2018 0.1300 0.1300 0.1250 0.1250 71,500 -0.01(-3.85%)
May 16, 2018 0.1300 0.1300 0.1300 0.1300 75,000 +0.01(+4.00%)
May 15, 2018 0.1250 0.1300 0.1250 0.1250 179,000 +0.00(+0.00%)
May 14, 2018 0.1300 0.1300 0.1250 0.1250 213,500 -0.01(-7.41%)
May 11, 2018 0.1400 0.1400 0.1200 0.1350 62,316 -0.01(-3.57%)
May 10, 2018 0.1400 0.1400 0.1400 0.1400 1,150 +0.01(+3.70%)
May 09, 2018 0.1300 0.1350 0.1300 0.1350 59,500 +0.01(+8.00%)
May 08, 2018 0.1400 0.1400 0.1250 0.1250 66,000 -0.02(-10.71%)
May 07, 2018 0.1450 0.1450 0.1300 0.1400 13,700 +0.00(+0.00%)
May 04, 2018 0.1500 0.1500 0.1400 0.1400 139,200 -0.01(-9.68%)
May 03, 2018 0.1550 0.1550 0.1500 0.1550 22,500 +0.01(+3.33%)
May 02, 2018 0.1400 0.1500 0.1400 0.1500 87,300 +0.01(+7.14%)
May 01, 2018 0.1300 0.1400 0.1300 0.1400 156,000 +0.01(+7.69%)
Apr 30, 2018 0.1200 0.1300 0.1200 0.1300 148,445 +0.01(+8.33%)
Apr 27, 2018 0.1150 0.1200 0.1100 0.1200 1,317,100 +0.01(+9.09%)
Apr 26, 2018 0.1150 0.1150 0.1100 0.1100 118,000 -0.01(-4.35%)
Apr 25, 2018 0.1200 0.1200 0.1150 0.1150 39,000 +0.00(+0.00%)
Apr 24, 2018 0.1200 0.1200 0.1150 0.1150 39,100 +0.01(+4.55%)
Apr 23, 2018 0.1250 0.1250 0.1100 0.1100 81,500 -0.01(-12.00%)
Apr 20, 2018 0.1300 0.1300 0.1200 0.1250 113,200 -0.01(-3.85%)
Apr 19, 2018 0.1300 0.1300 0.1250 0.1300 109,000 +0.01(+4.00%)
Apr 18, 2018 0.1200 0.1250 0.1200 0.1250 112,500 +0.00(+0.00%)
Apr 17, 2018 0.1200 0.1250 0.1150 0.1250 229,400 +0.01(+4.17%)
Apr 16, 2018 0.1250 0.1250 0.1200 0.1200 111,500 +0.00(+0.00%)
Apr 13, 2018 0.1250 0.1250 0.1200 0.1200 190,300 +0.00(+0.00%)
Apr 12, 2018 0.1300 0.1300 0.1200 0.1200 155,000 -0.01(-7.69%)
Apr 11, 2018 0.1200 0.1500 0.1200 0.1300 2,341,000 +0.01(+8.33%)
Apr 10, 2018 0.1200 0.1200 0.1150 0.1200 177,000 +0.00(+0.00%)
Apr 09, 2018 0.1250 0.1300 0.1200 0.1200 107,405 +0.00(+0.00%)
Apr 06, 2018 0.1200 0.1200 0.1200 0.1200 145,505 +0.00(+0.00%)
Apr 05, 2018 0.1350 0.1350 0.1200 0.1200 112,000 -0.01(-7.69%)
Apr 04, 2018 0.1350 0.1350 0.1300 0.1300 12,000 -0.01(-3.70%)
Apr 03, 2018 0.1350 0.1400 0.1250 0.1350 39,500 +0.00(+0.00%)
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.