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, 2021 0.0800 0.0800 0.0700 0.0700 455,370 -0.01(-12.50%)
May 28, 2021 0.0750 0.0850 0.0700 0.0800 1,072,296 +0.01(+6.67%)
May 27, 2021 0.0800 0.0800 0.0750 0.0750 329,900 -0.01(-6.25%)
May 26, 2021 0.0750 0.0800 0.0700 0.0800 674,617 +0.01(+6.67%)
May 25, 2021 0.0850 0.0850 0.0750 0.0750 849,000 -0.01(-11.76%)
May 21, 2021 0.0850 0.0850 0.0850 0 -0.02(-19.05%)
May 20, 2021 0.0900 0.1050 0.0900 0.1050 707,051 +0.01(+10.53%)
May 19, 2021 0.0800 0.0950 0.0800 0.0950 813,430 +0.01(+18.75%)
May 18, 2021 0.0900 0.0900 0.0800 0.0800 106,250 -0.01(-5.88%)
May 17, 2021 0.0900 0.0950 0.0800 0.0850 1,430,774 -0.00(-5.56%)
May 14, 2021 0.1000 0.1000 0.0900 0.0900 497,200 -0.01(-14.29%)
May 13, 2021 0.1000 0.1050 0.0950 0.1050 597,885 +0.00(+5.00%)
May 12, 2021 0.0950 0.1250 0.0900 0.1000 1,868,897 -0.00(-4.76%)
May 11, 2021 0.1150 0.1150 0.0900 0.1050 1,073,376 -0.01(-4.55%)
May 10, 2021 0.0850 0.1200 0.0700 0.1100 2,449,588 +0.02(+29.41%)
May 07, 2021 0.0850 0.0900 0.0800 0.0850 522,458 +0.01(+6.25%)
May 06, 2021 0.0850 0.0950 0.0750 0.0800 861,200 -0.01(-5.88%)
May 05, 2021 0.0900 0.0900 0.0800 0.0850 1,398,742 -0.01(-15.00%)
May 04, 2021 0.0800 0.1000 0.0800 0.1000 1,050,487 +0.02(+25.00%)
May 03, 2021 0.1050 0.1100 0.0800 0.0800 3,066,998 -0.02(-23.81%)
Apr 30, 2021 0.0850 0.1300 0.0800 0.1050 8,558,823 +0.02(+23.53%)
Apr 29, 2021 0.0350 0.1000 0.0350 0.0850 7,764,928 +0.06(+183.33%)
Apr 28, 2021 0.0300 0.0300 0.0300 50 +0.00(+0.00%)
Apr 27, 2021 0.0300 0.0300 0.0300 0.0300 269,284 -0.01(-25.00%)
Apr 26, 2021 0.0350 0.0400 0.0350 0.0400 234,400 +0.01(+33.33%)
Apr 23, 2021 0.0350 0.0350 0.0300 0.0300 28,000 -0.01(-14.29%)
Apr 22, 2021 0.0350 0.0350 0.0300 0.0350 140,598 +0.01(+16.67%)
Apr 21, 2021 0.0350 0.0350 0.0250 0.0300 310,000 -0.01(-14.29%)
Apr 20, 2021 0.0300 0.0350 0.0300 0.0350 38,200 +0.01(+40.00%)
Apr 19, 2021 0.0250 0.0250 0.0250 500 +0.00(+0.00%)
Apr 16, 2021 0.0350 0.0350 0.0250 0.0250 135,000 -0.00(-16.67%)
Apr 15, 2021 0.0300 0.0300 0.0300 0.0300 55,000 +0.00(+0.00%)
Apr 14, 2021 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Apr 13, 2021 0.0350 0.0350 0.0250 0.0300 1,595,332 -0.01(-14.29%)
Apr 12, 2021 0.0350 0.0400 0.0350 0.0350 25,050 +0.00(+0.00%)
Apr 09, 2021 0.0300 0.0350 0.0300 0.0350 348,498 +0.00(+0.00%)
Apr 08, 2021 0.0450 0.0450 0.0350 0.0350 416,800 -0.00(-12.50%)
Apr 07, 2021 0.0300 0.0500 0.0300 0.0400 981,900 +0.01(+60.00%)
Apr 06, 2021 0.0300 0.0300 0.0250 0.0250 25,200 -0.00(-16.67%)
Oct 05, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 02, 2020 0.0350 0.0350 0.0350 0.0350 6,000 +0.00(+0.00%)
Sep 30, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 29, 2020 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Sep 28, 2020 0.0350 0.0400 0.0350 0.0400 699,000 +0.00(+0.00%)
Sep 25, 2020 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+14.29%)
Sep 24, 2020 0.0350 0.0350 0.0350 0.0350 115,000 +0.00(+0.00%)
Sep 23, 2020 0.0400 0.0400 0.0350 0.0350 65,000 -0.00(-12.50%)
Sep 17, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Sep 16, 2020 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Sep 11, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 10, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Sep 09, 2020 0.0400 0.0400 0.0400 0.0400 486,000 +0.00(+0.00%)
Sep 08, 2020 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Sep 04, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 02, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 01, 2020 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Aug 31, 2020 0.0400 0.0400 0.0400 0.0400 1,030 +0.00(+0.00%)
Aug 25, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 24, 2020 0.0400 0.0400 0.0400 0.0400 2,113 +0.00(+0.00%)
Aug 21, 2020 0.0400 0.0400 0.0400 0.0400 277,000 +0.00(+0.00%)
Aug 19, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 18, 2020 0.0400 0.0400 0.0400 0.0400 103,750 +0.00(+0.00%)
Aug 17, 2020 0.0450 0.0450 0.0400 0.0400 205,000 +0.00(+0.00%)
Aug 14, 2020 0.0400 0.0400 0.0400 0.0400 97,299 -0.00(-11.11%)
Aug 13, 2020 0.0400 0.0450 0.0400 0.0450 130,000 +0.00(+12.50%)
Aug 12, 2020 0.0400 0.0400 0.0400 0.0400 716,299 +0.00(+0.00%)
Aug 11, 2020 0.0450 0.0450 0.0400 0.0400 163,836 -0.01(-20.00%)
Aug 10, 2020 0.0500 0.0500 0.0500 0.0500 316,250 +0.01(+11.11%)
Aug 07, 2020 0.0650 0.0700 0.0400 0.0450 4,336,033 -0.03(-35.71%)
Aug 04, 2020 0.0700 0.0700 0.0700 0 +0.04(+100.00%)
Jul 31, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 30, 2020 0.0350 0.0350 0.0350 0.0350 13,250 +0.01(+16.67%)
Jul 29, 2020 0.0300 0.0300 0.0300 0.0300 11,500 -0.01(-14.29%)
Jul 28, 2020 0.0350 0.0350 0.0350 0.0350 5,613 +0.01(+16.67%)
Jul 27, 2020 0.0300 0.0300 0.0300 0.0300 130,000 +0.00(+0.00%)
Jul 24, 2020 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jul 22, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 21, 2020 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Jul 20, 2020 0.0300 0.0300 0.0300 0.0300 4,000 -0.01(-14.29%)
Jul 17, 2020 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Jul 15, 2020 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Jul 10, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jul 09, 2020 0.0300 0.0300 0.0300 0.0300 136,000 +0.00(+0.00%)
Jul 08, 2020 0.0250 0.0300 0.0250 0.0300 25,000 +0.00(+0.00%)
Jul 07, 2020 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Jul 02, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jun 29, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 25, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jun 24, 2020 0.0250 0.0250 0.0250 0.0250 5,000 -0.00(-16.67%)
Jun 23, 2020 0.0250 0.0300 0.0250 0.0300 27,666 +0.00(+20.00%)
Jun 22, 2020 0.0300 0.0350 0.0250 0.0250 59,000 -0.00(-16.67%)
Jun 19, 2020 0.0300 0.0300 0.0300 0.0300 45,000 -0.01(-14.29%)
Jun 15, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 12, 2020 0.0350 0.0350 0.0300 0.0300 115,000 +0.00(+0.00%)
Jun 10, 2020 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Jun 08, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 05, 2020 0.0350 0.0400 0.0300 0.0400 57,001 +0.00(+14.29%)
Jun 03, 2020 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jun 02, 2020 0.0300 0.0450 0.0300 0.0450 152,000 +0.00(+12.50%)
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.