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 (%)
Sep 30, 2021 0.0350 0.0350 0.0300 0.0300 169,000 -0.01(-14.29%)
Sep 29, 2021 0.0350 0.0350 0.0300 0.0350 91,250 +0.00(+0.00%)
Sep 28, 2021 0.0400 0.0400 0.0350 0.0350 194,000 +0.00(+0.00%)
Sep 27, 2021 0.0350 0.0400 0.0350 0.0350 791,000 -0.00(-12.50%)
Sep 24, 2021 0.0350 0.0400 0.0350 0.0400 77,250 +0.00(+0.00%)
Sep 22, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 21, 2021 0.0400 0.0400 0.0400 0.0400 7,000 -0.00(-11.11%)
Sep 20, 2021 0.0400 0.0450 0.0400 0.0450 640,000 +0.00(+0.00%)
Sep 17, 2021 0.0450 0.0450 0.0450 0.0450 31,666 +0.00(+0.00%)
Sep 16, 2021 0.0450 0.0450 0.0400 0.0450 554,065 +0.00(+0.00%)
Sep 15, 2021 0.0500 0.0500 0.0450 0.0450 517,175 -0.01(-10.00%)
Sep 14, 2021 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Sep 13, 2021 0.0550 0.0550 0.0450 0.0500 132,000 +0.00(+0.00%)
Sep 10, 2021 0.0500 0.0500 0.0450 0.0500 519,200 -0.00(-9.09%)
Sep 09, 2021 0.0550 0.0650 0.0450 0.0550 2,698,400 +0.00(+0.00%)
Sep 08, 2021 0.0450 0.0550 0.0400 0.0550 1,762,000 +0.01(+22.22%)
Sep 07, 2021 0.0450 0.0450 0.0450 0.0450 235,000 -0.01(-10.00%)
Sep 02, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 01, 2021 0.0500 0.0500 0.0500 0.0500 160,600 -0.00(-9.09%)
Aug 31, 2021 0.0550 0.0550 0.0500 0.0550 175,000 +0.00(+0.00%)
Aug 30, 2021 0.0550 0.0550 0.0500 0.0550 574,100 +0.00(+0.00%)
Aug 27, 2021 0.0500 0.0650 0.0500 0.0550 1,281,650 +0.00(+0.00%)
Aug 26, 2021 0.0450 0.0550 0.0450 0.0550 970,300 +0.01(+37.50%)
Aug 25, 2021 0.0400 0.0400 0.0400 0.0400 113,000 +0.00(+0.00%)
Aug 24, 2021 0.0400 0.0400 0.0400 0.0400 15,975 +0.00(+0.00%)
Aug 20, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 19, 2021 0.0400 0.0450 0.0400 0.0400 90,500 +0.00(+0.00%)
Aug 18, 2021 0.0400 0.0400 0.0400 0.0400 40,500 -0.00(-11.11%)
Aug 17, 2021 0.0450 0.0450 0.0450 0.0450 15,176 +0.00(+12.50%)
Aug 16, 2021 0.0400 0.0400 0.0400 0.0400 11,000 -0.00(-11.11%)
Aug 13, 2021 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+12.50%)
Aug 12, 2021 0.0400 0.0400 0.0400 0.0400 24,000 +0.00(+0.00%)
Aug 11, 2021 0.0450 0.0450 0.0400 0.0400 93,000 +0.00(+0.00%)
Aug 10, 2021 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Aug 09, 2021 0.0450 0.0450 0.0400 0.0400 16,000 +0.00(+0.00%)
Aug 06, 2021 0.0400 0.0400 0.0400 0.0400 109,000 +0.00(+0.00%)
Aug 05, 2021 0.0450 0.0450 0.0400 0.0400 104,400 -0.00(-11.11%)
Aug 03, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 30, 2021 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 28, 2021 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 27, 2021 0.0450 0.0450 0.0450 0.0450 34,500 +0.00(+12.50%)
Jul 26, 2021 0.0450 0.0450 0.0400 0.0400 33,000 +0.00(+0.00%)
Jul 23, 2021 0.0400 0.0400 0.0400 0.0400 180,000 -0.00(-11.11%)
Jul 22, 2021 0.0500 0.0500 0.0450 0.0450 46,000 +0.00(+0.00%)
Jul 21, 2021 0.0450 0.0450 0.0450 0.0450 28,215 -0.01(-10.00%)
Jul 20, 2021 0.0500 0.0500 0.0500 0.0500 51,500 +0.01(+11.11%)
Jul 19, 2021 0.0450 0.0450 0.0450 0.0450 70,000 +0.00(+0.00%)
Jul 16, 2021 0.0400 0.0450 0.0400 0.0450 86,981 +0.00(+0.00%)
Jul 15, 2021 0.0500 0.0500 0.0400 0.0450 512,600 +0.00(+0.00%)
Jul 14, 2021 0.0450 0.0500 0.0450 0.0450 47,000 -0.01(-10.00%)
Jul 13, 2021 0.0450 0.0500 0.0400 0.0500 396,000 +0.01(+25.00%)
Jul 12, 2021 0.0450 0.0450 0.0400 0.0400 115,147 -0.00(-11.11%)
Jul 09, 2021 0.0500 0.0500 0.0450 0.0450 184,500 +0.00(+0.00%)
Jul 08, 2021 0.0500 0.0500 0.0450 0.0450 758,000 +0.00(+0.00%)
Jul 07, 2021 0.0500 0.0500 0.0450 0.0450 301,250 -0.01(-10.00%)
Jul 06, 2021 0.0600 0.0600 0.0450 0.0500 965,585 -0.01(-16.67%)
Jul 05, 2021 0.0650 0.0650 0.0550 0.0600 749,000 -0.01(-14.29%)
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.