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%)
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.