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 (%)
Mar 29, 2019 0.0600 0.0600 0.0550 0.0600 109,000 -0.01(-7.69%)
Mar 28, 2019 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Mar 27, 2019 0.0650 0.0650 0.0650 0.0650 45,000 -0.01(-7.14%)
Mar 26, 2019 0.0700 0.0700 0.0700 0.0700 11,000 +0.01(+7.69%)
Mar 25, 2019 0.0750 0.0750 0.0650 0.0650 105,000 -0.01(-7.14%)
Mar 22, 2019 0.0700 0.0700 0.0700 0.0700 3,000 -0.00(-6.67%)
Mar 20, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 19, 2019 0.0650 0.0700 0.0650 0.0700 24,000 +0.00(+0.00%)
Mar 15, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 14, 2019 0.0750 0.0750 0.0700 0.0700 59,800 -0.01(-12.50%)
Mar 13, 2019 0.0850 0.0850 0.0800 0.0800 50,000 -0.01(-11.11%)
Mar 12, 2019 0.0800 0.0950 0.0800 0.0900 58,000 +0.01(+12.50%)
Mar 11, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Mar 08, 2019 0.0800 0.0800 0.0750 0.0750 41,999 -0.01(-11.76%)
Mar 07, 2019 0.0950 0.0950 0.0800 0.0850 92,000 -0.01(-15.00%)
Mar 06, 2019 0.0750 0.1100 0.0750 0.1000 213,000 +0.03(+33.33%)
Mar 05, 2019 0.0750 0.0750 0.0750 0.0750 141,700 -0.01(-6.25%)
Mar 04, 2019 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Mar 01, 2019 0.0700 0.0800 0.0700 0.0800 18,000 +0.01(+6.67%)
Feb 28, 2019 0.0700 0.0800 0.0700 0.0750 105,000 +0.00(+7.14%)
Feb 27, 2019 0.0700 0.0700 0.0700 0.0700 4,000 -0.00(-6.67%)
Feb 26, 2019 0.0700 0.0750 0.0700 0.0750 70,500 +0.01(+15.38%)
Feb 25, 2019 0.0650 0.0650 0.0650 0.0650 80,000 +0.00(+0.00%)
Feb 22, 2019 0.0650 0.0650 0.0650 0.0650 11,000 +0.00(+0.00%)
Feb 21, 2019 0.0650 0.0800 0.0600 0.0650 517,000 +0.01(+8.33%)
Feb 20, 2019 0.0600 0.0600 0.0600 0.0600 166,000 +0.00(+0.00%)
Feb 19, 2019 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Feb 15, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 14, 2019 0.0550 0.0650 0.0500 0.0600 395,000 +0.02(+50.00%)
Feb 12, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 11, 2019 0.0350 0.0350 0.0350 0.0350 75,000 +0.00(+0.00%)
Feb 08, 2019 0.0350 0.0350 0.0350 0.0350 197,500 +0.00(+0.00%)
Feb 07, 2019 0.0350 0.0350 0.0350 0.0350 65,000 +0.00(+0.00%)
Feb 06, 2019 0.0350 0.0350 0.0350 0.0350 297,077 +0.00(+0.00%)
Feb 05, 2019 0.0400 0.0400 0.0350 0.0350 125,000 -0.01(-22.22%)
Feb 04, 2019 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+12.50%)
Feb 01, 2019 0.0400 0.0400 0.0400 0.0400 2,500 -0.01(-20.00%)
Jan 29, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 28, 2019 0.0500 0.0500 0.0500 0.0500 25,000 +0.01(+25.00%)
Jan 18, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 16, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 14, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 11, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+25.00%)
Jan 08, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jan 03, 2019 0.0500 0.0500 0.0500 0 +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.