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 (%)
Nov 30, 2016 0.1800 0.2000 0.1800 0.2000 133,393 +0.00(+0.00%)
Nov 29, 2016 0.1850 0.2000 0.1850 0.2000 57,210 +0.03(+14.29%)
Nov 25, 2016 0.1750 0.1750 0.1750 200 +0.01(+6.06%)
Nov 24, 2016 0.1650 0.1650 0.1650 0.1650 6,500 +0.00(+0.00%)
Nov 23, 2016 0.1650 0.1650 0.1650 0.1650 57,500 -0.01(-2.94%)
Nov 22, 2016 0.1700 0.1700 0.1700 0.1700 35,000 -0.01(-5.56%)
Nov 21, 2016 0.1800 0.1800 0.1800 0.1800 38,000 -0.02(-7.69%)
Nov 18, 2016 0.1900 0.1950 0.1850 0.1950 12,500 +0.02(+8.33%)
Nov 17, 2016 0.1800 0.1800 0.1800 0.1800 2,250 -0.02(-10.00%)
Nov 16, 2016 0.1950 0.2000 0.1950 0.2000 180,564 +0.01(+2.56%)
Nov 15, 2016 0.1900 0.2000 0.1850 0.1950 459,600 +0.02(+14.71%)
Nov 14, 2016 0.1700 0.1700 0.1700 0.1700 13,144 +0.00(+0.00%)
Nov 11, 2016 0.1550 0.1700 0.1550 0.1700 41,000 +0.01(+6.25%)
Nov 10, 2016 0.1600 0.1600 0.1600 0.1600 19,500 +0.00(+0.00%)
Nov 09, 2016 0.1700 0.1700 0.1500 0.1600 105,402 +0.00(+0.00%)
Nov 08, 2016 0.1650 0.1700 0.1600 0.1600 32,250 -0.01(-8.57%)
Nov 07, 2016 0.1750 0.1750 0.1750 0.1750 25,000 +0.01(+6.06%)
Nov 04, 2016 0.1850 0.1850 0.1650 0.1650 143,700 -0.02(-10.81%)
Nov 03, 2016 0.1800 0.1850 0.1800 0.1850 41,000 +0.00(+0.00%)
Nov 02, 2016 0.1700 0.2000 0.1700 0.1850 70,000 +0.01(+8.82%)
Nov 01, 2016 0.1850 0.1850 0.1700 0.1700 12,000 +0.00(+0.00%)
Oct 31, 2016 0.1700 0.1800 0.1700 0.1700 165,000 -0.00(-2.86%)
Oct 28, 2016 0.1750 0.1850 0.1750 0.1750 10,000 -0.01(-5.41%)
Oct 27, 2016 0.1750 0.1850 0.1750 0.1850 123,500 +0.01(+5.71%)
Oct 26, 2016 0.1750 0.1750 0.1700 0.1750 78,557 +0.00(+2.94%)
Oct 25, 2016 0.1700 0.1800 0.1700 0.1700 43,000 +0.00(+0.00%)
Oct 24, 2016 0.1700 0.1700 0.1700 0.1700 100,000 +0.00(+0.00%)
Oct 21, 2016 0.1700 0.1850 0.1700 0.1700 95,365 -0.01(-5.56%)
Oct 20, 2016 0.1650 0.1800 0.1650 0.1800 84,500 +0.01(+5.88%)
Oct 19, 2016 0.1700 0.1700 0.1700 0.1700 30,000 +0.00(+0.00%)
Oct 18, 2016 0.1750 0.1750 0.1700 0.1700 58,200 -0.00(-2.86%)
Oct 17, 2016 0.1800 0.1800 0.1750 0.1750 13,500 -0.01(-2.78%)
Oct 14, 2016 0.1750 0.1900 0.1650 0.1800 203,000 +0.01(+5.88%)
Oct 13, 2016 0.1700 0.1700 0.1700 0.1700 4,000 +0.00(+0.00%)
Oct 12, 2016 0.1650 0.1750 0.1650 0.1700 304,000 +0.01(+3.03%)
Oct 11, 2016 0.1700 0.1750 0.1650 0.1650 185,360 -0.01(-2.94%)
Oct 07, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 06, 2016 0.1700 0.1750 0.1600 0.1700 233,050 +0.00(+0.00%)
Oct 05, 2016 0.1800 0.1800 0.1700 0.1700 114,000 -0.01(-5.56%)
Oct 04, 2016 0.1800 0.1850 0.1800 0.1800 169,000 -0.01(-5.26%)
Oct 03, 2016 0.1900 0.1950 0.1800 0.1900 85,250 -0.01(-2.56%)
Sep 30, 2016 0.1750 0.2000 0.1750 0.1950 453,000 +0.02(+11.43%)
Sep 29, 2016 0.1900 0.1900 0.1700 0.1750 658,100 -0.02(-7.89%)
Sep 28, 2016 0.1450 0.1950 0.1400 0.1900 3,271,120 +0.07(+52.00%)
Sep 27, 2016 0.1300 0.1550 0.1250 0.1250 85,000 +0.00(+0.00%)
Sep 26, 2016 0.1300 0.1300 0.1250 0.1250 42,000 +0.00(+0.00%)
Sep 23, 2016 0.1400 0.1400 0.1250 0.1250 50,000 -0.01(-3.85%)
Sep 22, 2016 0.1300 0.1300 0.1300 0.1300 115,000 +0.01(+8.33%)
Sep 21, 2016 0.1200 0.1200 0.1200 0.1200 550,000 +0.00(+0.00%)
Sep 20, 2016 0.1200 0.1200 0.1200 0.1200 123,000 +0.01(+14.29%)
Sep 14, 2016 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Sep 13, 2016 0.1000 0.1000 0.1000 0.1000 35,000 +0.00(+0.00%)
Sep 08, 2016 0.1000 0.1000 0.1000 0 -0.02(-20.00%)
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.