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 (%)
Jul 31, 2018 0.0450 0.0550 0.0450 0.0550 17,500 +0.00(+10.00%)
Jul 30, 2018 0.0600 0.0650 0.0500 0.0500 436,550 -0.01(-16.67%)
Jul 27, 2018 0.0600 0.0600 0.0600 0.0600 17,000 +0.00(+0.00%)
Jul 26, 2018 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+9.09%)
Jul 25, 2018 0.0550 0.0550 0.0550 0.0550 18,000 -0.01(-15.38%)
Jul 24, 2018 0.0650 0.0650 0.0650 0.0650 58,000 +0.00(+0.00%)
Jul 23, 2018 0.0600 0.0650 0.0600 0.0650 7,385 +0.01(+18.18%)
Jul 20, 2018 0.0650 0.0650 0.0550 0.0550 92,000 -0.01(-15.38%)
Jul 19, 2018 0.0750 0.0800 0.0650 0.0650 145,000 +0.00(+0.00%)
Jul 18, 2018 0.0700 0.0700 0.0650 0.0650 25,000 -0.01(-13.33%)
Jul 17, 2018 0.0700 0.0750 0.0700 0.0750 30,000 +0.01(+15.38%)
Jul 16, 2018 0.0800 0.0800 0.0650 0.0650 42,000 -0.01(-18.75%)
Jul 12, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jul 11, 2018 0.0800 0.0800 0.0700 0.0700 98,000 -0.01(-12.50%)
Jul 10, 2018 0.0700 0.0850 0.0700 0.0800 119,000 +0.01(+23.08%)
Jul 09, 2018 0.0700 0.0700 0.0650 0.0650 47,000 -0.01(-13.33%)
Jul 05, 2018 0.0750 0.0750 0.0750 75 +0.00(+7.14%)
Jul 04, 2018 0.0850 0.0850 0.0550 0.0700 70,000 -0.01(-17.65%)
Jul 03, 2018 0.0850 0.0900 0.0850 0.0850 56,100 +0.01(+6.25%)
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%)
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.