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 (%)
Aug 28, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 24, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 22, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 21, 2018 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+0.00%)
Aug 20, 2018 0.0300 0.0300 0.0300 0.0300 219,150 -0.01(-14.29%)
Aug 17, 2018 0.0350 0.0350 0.0350 0.0350 62,000 +0.00(+0.00%)
Aug 15, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 14, 2018 0.0400 0.0400 0.0400 0.0400 35,000 +0.00(+0.00%)
Aug 13, 2018 0.0450 0.0450 0.0400 0.0400 87,000 -0.01(-20.00%)
Aug 10, 2018 0.0450 0.0500 0.0450 0.0500 41,999 +0.00(+0.00%)
Aug 09, 2018 0.0500 0.0500 0.0500 0.0500 63,000 +0.01(+11.11%)
Aug 08, 2018 0.0550 0.0550 0.0450 0.0450 27,000 -0.01(-10.00%)
Aug 07, 2018 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Aug 03, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 01, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
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%)
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.