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 25, 2023 0.0150 0 +0.00(+0.00%)
May 19, 2023 0.0150 0 -0.01(-25.00%)
May 15, 2023 0.0200 0 +0.00(+0.00%)
May 10, 2023 0.0200 0 +0.00(+0.00%)
Apr 19, 2023 0.0200 0 +0.00(+0.00%)
Apr 17, 2023 0.0200 0 +0.00(+0.00%)
Apr 12, 2023 0.0200 0 +0.00(+0.00%)
Apr 10, 2023 0.0200 0 +0.00(+0.00%)
Apr 06, 2023 0.0200 0 +0.00(+0.00%)
Apr 05, 2023 0.0200 0.0200 0.0200 0.0200 49,000 +0.00(+0.00%)
Apr 04, 2023 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
Apr 03, 2023 0.0200 0.0200 0.0200 0.0200 16,000 +0.00(+0.00%)
Mar 31, 2023 0.0200 0.0200 0.0200 0.0200 92,000 +0.00(+0.00%)
Mar 29, 2023 0.0200 0 +0.00(+0.00%)
Mar 27, 2023 0.0200 0 +0.00(+0.00%)
Mar 24, 2023 0.0200 0.0200 0.0200 0.0200 24,000 +0.00(+0.00%)
Mar 23, 2023 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Mar 16, 2023 0.0200 0 +0.00(+0.00%)
Mar 15, 2023 0.0200 0.0200 0.0200 0.0200 168,100 +0.00(+0.00%)
Mar 13, 2023 0.0200 0 +0.00(+0.00%)
Mar 10, 2023 0.0250 0.0250 0.0200 0.0200 14,000 +0.00(+0.00%)
Mar 09, 2023 0.0250 0.0250 0.0200 0.0200 38,000 +0.00(+0.00%)
Mar 07, 2023 0.0200 0 -0.01(-20.00%)
Mar 02, 2023 0.0250 0 +0.00(+0.00%)
Feb 27, 2023 0.0250 0 +0.00(+0.00%)
Feb 24, 2023 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Feb 23, 2023 0.0250 0.0250 0.0250 0.0250 62,000 +0.00(+0.00%)
Feb 22, 2023 0.0300 0.0300 0.0250 0.0250 45,005 -0.00(-16.67%)
Feb 21, 2023 0.0250 0.0300 0.0250 0.0300 17,085 +0.00(+20.00%)
Feb 16, 2023 0.0250 0 +0.00(+0.00%)
Feb 15, 2023 0.0250 0.0250 0.0250 0.0250 1,000 +0.01(+25.00%)
Feb 09, 2023 0.0200 0 +0.00(+0.00%)
Feb 08, 2023 0.0200 0.0200 0.0200 0.0200 72,000 -0.01(-20.00%)
Feb 06, 2023 0.0250 10 +0.01(+25.00%)
Feb 01, 2023 0.0200 0 +0.00(+0.00%)
Jan 31, 2023 0.0200 0.0200 0.0200 0.0200 150,005 +0.00(+0.00%)
Jan 30, 2023 0.0200 0.0200 0.0200 0.0200 223,000 +0.00(+0.00%)
Jan 27, 2023 0.0150 0.0200 0.0150 0.0200 198,045 +0.00(+0.00%)
Jan 26, 2023 0.0200 0.0200 0.0200 0.0200 6,000 +0.00(+0.00%)
Jan 23, 2023 0.0200 400 +0.00(+0.00%)
Jan 19, 2023 0.0200 0 +0.00(+0.00%)
Jan 13, 2023 0.0200 0 +0.00(+0.00%)
Jan 12, 2023 0.0200 0.0200 0.0200 0.0200 360,000 +0.00(+0.00%)
Jan 11, 2023 0.0200 0.0200 0.0200 0.0200 137,000 +0.00(+0.00%)
Jan 10, 2023 0.0200 0.0200 0.0200 0.0200 3,000 +0.00(+0.00%)
Jan 09, 2023 0.0200 0.0200 0.0200 0.0200 424,000 +0.00(+0.00%)
Jan 06, 2023 0.0200 0.0200 0.0150 0.0200 543,500 +0.00(+0.00%)
Jan 04, 2023 0.0200 0 +0.00(+0.00%)
Jan 03, 2023 0.0250 0.0250 0.0200 0.0200 192,000 +0.00(+0.00%)
Dec 30, 2022 0.0200 0 +0.00(+0.00%)
Dec 29, 2022 0.0200 0.0200 0.0200 0.0200 40,495 +0.00(+0.00%)
Dec 28, 2022 0.0200 0.0200 0.0200 0.0200 754,111 +0.00(+0.00%)
Dec 23, 2022 0.0200 0 -0.01(-33.33%)
Dec 22, 2022 0.0250 0.0300 0.0250 0.0300 13,000 +0.00(+0.00%)
Dec 20, 2022 0.0300 0 +0.00(+0.00%)
Dec 19, 2022 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Dec 16, 2022 0.0300 0.0300 0.0300 0.0300 93,000 +0.00(+0.00%)
Dec 15, 2022 0.0300 0.0300 0.0300 0.0300 303,219 +0.00(+20.00%)
Dec 13, 2022 0.0250 0 +0.00(+0.00%)
Dec 12, 2022 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Dec 08, 2022 0.0250 0 +0.00(+0.00%)
Dec 07, 2022 0.0250 0.0300 0.0250 0.0250 560,000 -0.00(-16.67%)
Dec 06, 2022 0.0250 0.0300 0.0250 0.0300 70,000 +0.00(+20.00%)
Dec 05, 2022 0.0250 0.0250 0.0250 0.0250 3,000 -0.00(-16.67%)
Dec 02, 2022 0.0300 0.0300 0.0300 0.0300 137,430 +0.00(+0.00%)
Dec 01, 2022 0.0400 0.0400 0.0300 0.0300 663,600 -0.01(-14.29%)
Nov 30, 2022 0.0300 0.0400 0.0300 0.0350 809,300 +0.01(+16.67%)
Nov 29, 2022 0.0450 0.0450 0.0300 0.0300 998,000 -0.01(-33.33%)
Nov 28, 2022 0.0450 0.0450 0.0450 0.0450 17,050 +0.00(+0.00%)
Nov 24, 2022 0.0450 0 -0.01(-10.00%)
Nov 23, 2022 0.0450 0.0500 0.0450 0.0500 70,000 +0.00(+0.00%)
Nov 22, 2022 0.0550 0.0550 0.0500 0.0500 134,025 -0.01(-16.67%)
Nov 18, 2022 0.0600 6 +0.00(+9.09%)
Nov 15, 2022 0.0550 1,200 +0.00(+0.00%)
Nov 14, 2022 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
Nov 09, 2022 0.0600 25 -0.01(-7.69%)
Nov 08, 2022 0.0600 0.0650 0.0600 0.0650 13,000 +0.01(+8.33%)
Nov 07, 2022 0.0700 0.0700 0.0550 0.0600 128,615 -0.01(-14.29%)
Nov 03, 2022 0.0700 0 +0.02(+27.27%)
Nov 02, 2022 0.0600 0.0600 0.0550 0.0550 89,500 -0.01(-15.38%)
Oct 31, 2022 0.0650 0 +0.00(+0.00%)
Oct 27, 2022 0.0650 0 +0.00(+0.00%)
Oct 25, 2022 0.0650 0 -0.01(-13.33%)
Oct 21, 2022 0.0750 0 +0.00(+0.00%)
Oct 18, 2022 0.0750 400 +0.00(+0.00%)
Oct 13, 2022 0.0750 0 +0.00(+0.00%)
Oct 12, 2022 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-11.76%)
Oct 07, 2022 0.0850 0 +0.00(+0.00%)
Oct 05, 2022 0.0850 0 -0.01(-10.53%)
Sep 30, 2022 0.0950 0 +0.01(+5.56%)
Sep 28, 2022 0.0900 200 +0.00(+5.88%)
Sep 27, 2022 0.0800 0.0850 0.0800 0.0850 18,000 +0.00(+0.00%)
Sep 26, 2022 0.0950 0.0950 0.0800 0.0850 93,783 -0.01(-15.00%)
Sep 23, 2022 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+5.26%)
Sep 22, 2022 0.0950 0.0950 0.0950 0.0950 8,025 -0.01(-5.00%)
Sep 21, 2022 0.1000 0.1000 0.1000 0.1000 23,500 +0.00(+0.00%)
Sep 20, 2022 0.1150 0.1150 0.1000 0.1000 68,322 -0.02(-20.00%)
Sep 19, 2022 0.1250 0.1250 0.1250 0.1250 1,902 +0.01(+8.70%)
Sep 16, 2022 0.1150 0.1150 0.1150 0.1150 80,006 -0.00(-4.17%)
Sep 15, 2022 0.1200 0.1200 0.1150 0.1200 53,866 +0.00(+0.00%)
Sep 14, 2022 0.1500 0.1500 0.1200 0.1200 207,298 -0.05(-27.27%)
Sep 13, 2022 0.1600 0.1650 0.1500 0.1650 13,000 +0.01(+6.45%)
Sep 12, 2022 0.1650 0.1650 0.1550 0.1550 119,500 +0.01(+3.33%)
Sep 09, 2022 0.1400 0.1550 0.1400 0.1500 69,000 +0.01(+7.14%)
Sep 08, 2022 0.1400 0.1400 0.1400 0.1400 3,548 +0.01(+7.69%)
Sep 07, 2022 0.1300 0.1300 0.1300 0.1300 20,000 -0.01(-10.34%)
Sep 06, 2022 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+0.00%)
Sep 02, 2022 0.1450 0 +0.01(+11.54%)
Sep 01, 2022 0.1500 0.1500 0.1300 0.1300 96,232 -0.02(-13.33%)
Aug 29, 2022 0.1500 10 -0.03(-16.67%)
Aug 24, 2022 0.1800 244 +0.00(+0.00%)
Aug 23, 2022 0.1600 0.1800 0.1600 0.1800 16,000 +0.01(+9.09%)
Aug 22, 2022 0.1700 0.1700 0.1650 0.1650 17,935 -0.01(-5.71%)
Aug 18, 2022 0.1750 0 +0.00(+0.00%)
Aug 17, 2022 0.1650 0.1900 0.1650 0.1750 52,500 +0.00(+2.94%)
Aug 16, 2022 0.1700 0.1700 0.1700 0.1700 14,500 -0.00(-2.86%)
Aug 15, 2022 0.1750 0.1750 0.1750 0.1750 7,000 +0.00(+0.00%)
Aug 12, 2022 0.1750 0.1750 0.1750 0.1750 3,357 +0.00(+0.00%)
Aug 11, 2022 0.1900 0.1900 0.1750 0.1750 84,000 -0.01(-5.41%)
Aug 10, 2022 0.1850 0.1850 0.1800 0.1850 8,359 +0.00(+0.00%)
Aug 09, 2022 0.1850 0.1850 0.1850 0.1850 4,004 +0.00(+0.00%)
Aug 08, 2022 0.1900 0.1900 0.1850 0.1850 18,016 -0.02(-7.50%)
Aug 05, 2022 0.2000 0.2000 0.2000 0.2000 9,300 +0.01(+2.56%)
Aug 03, 2022 0.1950 0 -0.01(-7.14%)
Aug 02, 2022 0.2100 0.2100 0.2100 0.2100 40,970 -0.01(-4.55%)
Jul 29, 2022 0.2200 0 +0.04(+22.22%)
Jul 27, 2022 0.1800 0 -0.01(-5.26%)
Jul 26, 2022 0.1900 0.1900 0.1900 0.1900 5,000 -0.04(-17.39%)
Jul 22, 2022 0.2300 0 +0.03(+15.00%)
Jul 21, 2022 0.1750 0.2000 0.1750 0.2000 327,800 +0.02(+11.11%)
Jul 19, 2022 0.1800 0 +0.01(+2.86%)
Jul 18, 2022 0.1750 0.1750 0.1750 0.1750 3,000 +0.01(+6.06%)
Jul 15, 2022 0.1650 0.1650 0.1650 0.1650 12,000 -0.01(-8.33%)
Jul 13, 2022 0.1800 0 +0.01(+2.86%)
Jul 07, 2022 0.1750 0 +0.00(+0.00%)
Jul 06, 2022 0.1700 0.1750 0.1700 0.1750 15,000 -0.01(-2.78%)
Jul 05, 2022 0.1800 0.1900 0.1800 0.1800 188,800 +0.01(+5.88%)
Jul 04, 2022 0.1800 0.1800 0.1700 0.1700 18,035 -0.01(-5.56%)
Jun 30, 2022 0.1800 0 +0.04(+24.14%)
Jun 23, 2022 0.1450 0 -0.01(-6.45%)
Jun 21, 2022 0.1550 0 +0.02(+14.81%)
Jun 17, 2022 0.1350 0 -0.01(-3.57%)
Jun 16, 2022 0.1500 0.1500 0.1400 0.1400 8,170 -0.02(-12.50%)
Jun 15, 2022 0.1600 0.1600 0.1600 0.1600 16,010 +0.00(+0.00%)
Jun 13, 2022 0.1600 3 -0.01(-8.57%)
Jun 10, 2022 0.1750 0.1750 0.1750 0.1750 1,000 -0.01(-2.78%)
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.