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 (%)
May 31, 2019 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+14.29%)
May 30, 2019 0.0400 0.0400 0.0350 0.0350 7,000 +0.00(+0.00%)
May 29, 2019 0.0350 0.0350 0.0350 0.0350 4,500 -0.00(-12.50%)
May 28, 2019 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
May 27, 2019 0.0400 0.0400 0.0400 0.0400 98,000 -0.00(-11.11%)
May 17, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
May 15, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 14, 2019 0.0400 0.0500 0.0400 0.0400 171,669 +0.00(+14.29%)
May 13, 2019 0.0400 0.0400 0.0350 0.0350 263,000 -0.01(-22.22%)
May 10, 2019 0.0450 0.0450 0.0450 0.0450 1,100 +0.00(+12.50%)
May 09, 2019 0.0450 0.0450 0.0400 0.0400 159,000 -0.01(-20.00%)
May 08, 2019 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
May 07, 2019 0.0600 0.0600 0.0400 0.0550 130,155 +0.00(+0.00%)
May 06, 2019 0.0500 0.0550 0.0500 0.0550 12,000 +0.00(+10.00%)
May 03, 2019 0.0500 0.0500 0.0500 0.0500 8,000 +0.01(+11.11%)
May 02, 2019 0.0450 0.0450 0.0450 0.0450 50,000 -0.01(-10.00%)
May 01, 2019 0.0550 0.0550 0.0500 0.0500 32,000 -0.00(-9.09%)
Apr 30, 2019 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Apr 29, 2019 0.0500 0.0550 0.0500 0.0550 73,000 +0.00(+10.00%)
Apr 26, 2019 0.0550 0.0550 0.0500 0.0500 155,000 +0.00(+0.00%)
Apr 25, 2019 0.0550 0.0600 0.0500 0.0500 88,200 -0.00(-9.09%)
Apr 24, 2019 0.0550 0.0600 0.0550 0.0550 35,239 +0.00(+0.00%)
Apr 23, 2019 0.0650 0.0650 0.0500 0.0550 71,000 -0.01(-15.38%)
Apr 22, 2019 0.0750 0.0750 0.0650 0.0650 44,200 -0.01(-13.33%)
Apr 18, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Apr 17, 2019 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Apr 16, 2019 0.0750 0.0800 0.0750 0.0750 142,000 +0.00(+0.00%)
Apr 15, 2019 0.0750 0.0750 0.0750 0.0750 107,500 -0.01(-6.25%)
Apr 12, 2019 0.0700 0.0800 0.0700 0.0800 107,000 +0.01(+14.29%)
Apr 11, 2019 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Apr 10, 2019 0.0700 0.0700 0.0700 0.0700 122,454 -0.00(-6.67%)
Apr 08, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 05, 2019 0.0700 0.0750 0.0700 0.0750 140,750 +0.00(+7.14%)
Apr 04, 2019 0.0650 0.0700 0.0650 0.0700 127,000 +0.01(+16.67%)
Apr 03, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Apr 01, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
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%)
Jan 02, 2019 0.0500 0.0500 0.0500 0.0500 25,000 -0.00(-9.09%)
Dec 31, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 28, 2018 0.0550 0.0550 0.0550 0.0550 75,000 +0.00(+10.00%)
Dec 21, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 20, 2018 0.0600 0.0600 0.0500 0.0500 87,000 -0.01(-16.67%)
Dec 19, 2018 0.0500 0.0600 0.0500 0.0600 8,500 +0.01(+20.00%)
Dec 18, 2018 0.0600 0.0600 0.0500 0.0500 90,000 -0.01(-16.67%)
Dec 17, 2018 0.0550 0.0600 0.0500 0.0600 269,502 +0.00(+0.00%)
Dec 14, 2018 0.0350 0.0600 0.0350 0.0600 1,447,000 +0.03(+100.00%)
Dec 11, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 06, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 05, 2018 0.0350 0.0350 0.0300 0.0300 206,000 -0.01(-14.29%)
Dec 04, 2018 0.0300 0.0350 0.0300 0.0350 135,000 +0.01(+16.67%)
Dec 03, 2018 0.0350 0.0350 0.0200 0.0300 854,000 -0.01(-14.29%)
Nov 22, 2018 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Nov 21, 2018 0.0450 0.0450 0.0450 60 +0.00(+0.00%)
Nov 19, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 16, 2018 0.0400 0.0400 0.0400 0.0400 80,500 +0.00(+0.00%)
Nov 15, 2018 0.0400 0.0400 0.0400 0.0400 48,000 -0.00(-11.11%)
Nov 14, 2018 0.0500 0.0500 0.0450 0.0450 11,000 +0.00(+12.50%)
Nov 13, 2018 0.0400 0.0400 0.0400 200 +0.00(+0.00%)
Nov 12, 2018 0.0400 0.0400 0.0400 0.0400 5,900 -0.01(-27.27%)
Nov 09, 2018 0.0400 0.0550 0.0400 0.0550 130,650 +0.01(+37.50%)
Nov 07, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 06, 2018 0.0400 0.0400 0.0400 0.0400 7,500 +0.00(+14.29%)
Nov 05, 2018 0.0400 0.0400 0.0350 0.0350 60,000 +0.00(+0.00%)
Nov 02, 2018 0.0350 0.0350 0.0350 150 +0.00(+0.00%)
Oct 29, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 26, 2018 0.0350 0.0350 0.0350 0.0350 20,100 -0.00(-12.50%)
Oct 25, 2018 0.0400 0.0400 0.0400 0.0400 1,000 +0.01(+33.33%)
Oct 22, 2018 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Oct 19, 2018 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+14.29%)
Oct 15, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 12, 2018 0.0400 0.0450 0.0350 0.0350 67,000 +0.00(+0.00%)
Oct 05, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 03, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 01, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 27, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 25, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 21, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Sep 18, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 13, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 12, 2018 0.0400 0.0400 0.0400 0.0400 121,000 +0.00(+14.29%)
Sep 10, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 06, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Sep 05, 2018 0.0300 0.0300 0.0300 0.0300 11,100 -0.01(-14.29%)
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.