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, 2017 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
May 30, 2017 0.0750 0.0750 0.0750 0.0750 55,300 +0.00(+0.00%)
May 26, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 25, 2017 0.0850 0.0850 0.0800 0.0800 150,000 -0.01(-11.11%)
May 24, 2017 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+5.88%)
May 23, 2017 0.0900 0.0900 0.0850 0.0850 23,000 +0.00(+0.00%)
May 18, 2017 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 16, 2017 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
May 15, 2017 0.0900 0.0950 0.0900 0.0950 15,000 +0.01(+11.76%)
May 12, 2017 0.0950 0.0950 0.0850 0.0850 35,000 +0.00(+0.00%)
May 11, 2017 0.0900 0.0900 0.0800 0.0850 130,000 -0.00(-5.56%)
May 10, 2017 0.0900 0.0900 0.0850 0.0900 44,500 +0.00(+0.00%)
May 09, 2017 0.0800 0.0900 0.0800 0.0900 65,000 +0.01(+12.50%)
May 08, 2017 0.0800 0.0850 0.0800 0.0800 39,000 +0.01(+6.67%)
May 05, 2017 0.0800 0.0850 0.0750 0.0750 185,000 +0.00(+0.00%)
May 03, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 02, 2017 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
May 01, 2017 0.0800 0.0800 0.0800 0.0800 5,200 +0.01(+6.67%)
Apr 28, 2017 0.0800 0.0800 0.0750 0.0750 159,255 -0.01(-6.25%)
Apr 27, 2017 0.0800 0.0800 0.0800 0.0800 19,500 -0.01(-5.88%)
Apr 26, 2017 0.0750 0.0850 0.0750 0.0850 51,000 +0.01(+13.33%)
Apr 25, 2017 0.0800 0.0800 0.0750 0.0750 46,100 -0.01(-6.25%)
Apr 24, 2017 0.0900 0.0900 0.0800 0.0800 50,000 -0.01(-15.79%)
Apr 21, 2017 0.0900 0.0950 0.0850 0.0950 102,000 +0.01(+5.56%)
Apr 20, 2017 0.0950 0.0950 0.0800 0.0900 183,250 -0.01(-10.00%)
Apr 19, 2017 0.1050 0.1050 0.1000 0.1000 21,500 -0.01(-9.09%)
Apr 18, 2017 0.1100 0.1100 0.1100 0.1100 5,000 +0.01(+4.76%)
Apr 17, 2017 0.1050 0.1050 0.1050 0.1050 6,000 -0.01(-4.55%)
Apr 13, 2017 0.1100 0.1100 0.1000 0.1100 65,000 -0.02(-15.38%)
Apr 03, 2017 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Mar 31, 2017 0.1050 0.1100 0.1000 0.1100 44,500 +0.01(+10.00%)
Mar 30, 2017 0.1100 0.1100 0.1000 0.1000 275,000 -0.01(-9.09%)
Mar 29, 2017 0.1000 0.1100 0.1000 0.1100 332,100 +0.01(+10.00%)
Mar 28, 2017 0.1050 0.1050 0.1000 0.1000 71,000 -0.01(-9.09%)
Mar 27, 2017 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-8.33%)
Mar 24, 2017 0.1150 0.1200 0.1150 0.1200 25,000 +0.01(+14.29%)
Mar 21, 2017 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Mar 20, 2017 0.1100 0.1150 0.1100 0.1150 28,500 +0.01(+4.55%)
Mar 17, 2017 0.1000 0.1100 0.1000 0.1100 36,500 +0.01(+4.76%)
Mar 16, 2017 0.1200 0.1200 0.1050 0.1050 128,225 -0.01(-12.50%)
Mar 15, 2017 0.1200 0.1200 0.1200 0.1200 10,000 -0.02(-14.29%)
Mar 09, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Mar 08, 2017 0.1200 0.1400 0.1200 0.1400 53,000 +0.02(+12.00%)
Mar 07, 2017 0.1200 0.1250 0.1100 0.1250 32,000 +0.01(+4.17%)
Mar 06, 2017 0.1250 0.1250 0.1200 0.1200 30,000 +0.00(+0.00%)
Mar 03, 2017 0.1250 0.1250 0.1200 0.1200 15,000 -0.01(-4.00%)
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.