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 30, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 29, 2021 0.0700 0.0750 0.0650 0.0650 181,000 -0.01(-13.33%)
Jun 28, 2021 0.0650 0.0750 0.0650 0.0750 443,200 +0.01(+15.38%)
Jun 25, 2021 0.0650 0.0650 0.0650 0.0650 341,000 +0.01(+8.33%)
Jun 24, 2021 0.0600 0.0600 0.0600 0.0600 371,650 +0.00(+9.09%)
Jun 23, 2021 0.0500 0.0550 0.0500 0.0550 167,490 +0.00(+0.00%)
Jun 22, 2021 0.0600 0.0600 0.0550 0.0550 245,500 -0.00(-8.33%)
Jun 21, 2021 0.0650 0.0650 0.0600 0.0600 128,750 +0.00(+0.00%)
Jun 17, 2021 0.0600 0.0600 0.0600 500 -0.01(-7.69%)
Jun 16, 2021 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+8.33%)
Jun 15, 2021 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-7.69%)
Jun 14, 2021 0.0750 0.0750 0.0650 0.0650 185,900 -0.01(-7.14%)
Jun 11, 2021 0.0700 0.0750 0.0700 0.0700 275,000 -0.00(-6.67%)
Jun 10, 2021 0.0650 0.0750 0.0650 0.0750 196,700 +0.00(+7.14%)
Jun 09, 2021 0.0650 0.0700 0.0650 0.0700 177,302 +0.01(+7.69%)
Jun 08, 2021 0.0700 0.0700 0.0600 0.0650 523,700 +0.00(+0.00%)
Jun 07, 2021 0.0650 0.0650 0.0600 0.0650 36,700 +0.00(+0.00%)
Jun 04, 2021 0.0700 0.0700 0.0650 0.0650 187,469 +0.00(+0.00%)
Jun 03, 2021 0.0700 0.0750 0.0650 0.0650 234,114 -0.01(-7.14%)
Jun 02, 2021 0.0700 0.0750 0.0700 0.0700 227,200 +0.00(+0.00%)
Jun 01, 2021 0.0700 0.0750 0.0650 0.0700 142,300 +0.00(+0.00%)
May 31, 2021 0.0800 0.0800 0.0700 0.0700 455,370 -0.01(-12.50%)
May 28, 2021 0.0750 0.0850 0.0700 0.0800 1,072,296 +0.01(+6.67%)
May 27, 2021 0.0800 0.0800 0.0750 0.0750 329,900 -0.01(-6.25%)
May 26, 2021 0.0750 0.0800 0.0700 0.0800 674,617 +0.01(+6.67%)
May 25, 2021 0.0850 0.0850 0.0750 0.0750 849,000 -0.01(-11.76%)
May 21, 2021 0.0850 0.0850 0.0850 0 -0.02(-19.05%)
May 20, 2021 0.0900 0.1050 0.0900 0.1050 707,051 +0.01(+10.53%)
May 19, 2021 0.0800 0.0950 0.0800 0.0950 813,430 +0.01(+18.75%)
May 18, 2021 0.0900 0.0900 0.0800 0.0800 106,250 -0.01(-5.88%)
May 17, 2021 0.0900 0.0950 0.0800 0.0850 1,430,774 -0.00(-5.56%)
May 14, 2021 0.1000 0.1000 0.0900 0.0900 497,200 -0.01(-14.29%)
May 13, 2021 0.1000 0.1050 0.0950 0.1050 597,885 +0.00(+5.00%)
May 12, 2021 0.0950 0.1250 0.0900 0.1000 1,868,897 -0.00(-4.76%)
May 11, 2021 0.1150 0.1150 0.0900 0.1050 1,073,376 -0.01(-4.55%)
May 10, 2021 0.0850 0.1200 0.0700 0.1100 2,449,588 +0.02(+29.41%)
May 07, 2021 0.0850 0.0900 0.0800 0.0850 522,458 +0.01(+6.25%)
May 06, 2021 0.0850 0.0950 0.0750 0.0800 861,200 -0.01(-5.88%)
May 05, 2021 0.0900 0.0900 0.0800 0.0850 1,398,742 -0.01(-15.00%)
May 04, 2021 0.0800 0.1000 0.0800 0.1000 1,050,487 +0.02(+25.00%)
May 03, 2021 0.1050 0.1100 0.0800 0.0800 3,066,998 -0.02(-23.81%)
Apr 30, 2021 0.0850 0.1300 0.0800 0.1050 8,558,823 +0.02(+23.53%)
Apr 29, 2021 0.0350 0.1000 0.0350 0.0850 7,764,928 +0.06(+183.33%)
Apr 28, 2021 0.0300 0.0300 0.0300 50 +0.00(+0.00%)
Apr 27, 2021 0.0300 0.0300 0.0300 0.0300 269,284 -0.01(-25.00%)
Apr 26, 2021 0.0350 0.0400 0.0350 0.0400 234,400 +0.01(+33.33%)
Apr 23, 2021 0.0350 0.0350 0.0300 0.0300 28,000 -0.01(-14.29%)
Apr 22, 2021 0.0350 0.0350 0.0300 0.0350 140,598 +0.01(+16.67%)
Apr 21, 2021 0.0350 0.0350 0.0250 0.0300 310,000 -0.01(-14.29%)
Apr 20, 2021 0.0300 0.0350 0.0300 0.0350 38,200 +0.01(+40.00%)
Apr 19, 2021 0.0250 0.0250 0.0250 500 +0.00(+0.00%)
Apr 16, 2021 0.0350 0.0350 0.0250 0.0250 135,000 -0.00(-16.67%)
Apr 15, 2021 0.0300 0.0300 0.0300 0.0300 55,000 +0.00(+0.00%)
Apr 14, 2021 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Apr 13, 2021 0.0350 0.0350 0.0250 0.0300 1,595,332 -0.01(-14.29%)
Apr 12, 2021 0.0350 0.0400 0.0350 0.0350 25,050 +0.00(+0.00%)
Apr 09, 2021 0.0300 0.0350 0.0300 0.0350 348,498 +0.00(+0.00%)
Apr 08, 2021 0.0450 0.0450 0.0350 0.0350 416,800 -0.00(-12.50%)
Apr 07, 2021 0.0300 0.0500 0.0300 0.0400 981,900 +0.01(+60.00%)
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.