Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 28, 2015 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
May 25, 2015 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
May 21, 2015 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
May 20, 2015 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+3.23%)
May 15, 2015 0.1550 0.1550 0.1550 0 -0.02(-11.43%)
May 14, 2015 0.1750 0.1750 0.1750 0.1750 17,000 +0.00(+0.00%)
May 13, 2015 0.1750 0.1750 0.1750 0.1750 21,000 +0.03(+20.69%)
May 08, 2015 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
May 06, 2015 0.1500 0.1500 0.1500 0 -0.05(-23.08%)
May 01, 2015 0.1950 0.1950 0.1950 20 +0.06(+44.44%)
Apr 30, 2015 0.1350 0.1350 0.1350 0.1350 500 -0.01(-10.00%)
Apr 29, 2015 0.1600 0.1600 0.1500 0.1500 93,600 -0.01(-6.25%)
Apr 28, 2015 0.1600 0.1600 0.1600 0.1600 110,700 +0.00(+0.00%)
Apr 27, 2015 0.1650 0.1650 0.1500 0.1600 111,500 -0.04(-20.00%)
Apr 24, 2015 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
Apr 22, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 21, 2015 0.2000 0.2000 0.2000 0.2000 8,500 +0.00(+0.00%)
Apr 20, 2015 0.1800 0.2000 0.1800 0.2000 64,000 +0.02(+11.11%)
Apr 17, 2015 0.1850 0.1850 0.1800 0.1800 5,000 -0.02(-10.00%)
Apr 16, 2015 0.2000 0.2000 0.2000 0.2000 20,000 +0.00(+0.00%)
Apr 15, 2015 0.2000 0.2000 0.2000 0.2000 20,000 -0.01(-4.76%)
Apr 14, 2015 0.2300 0.2300 0.2100 0.2100 42,500 -0.02(-8.70%)
Apr 13, 2015 0.2150 0.2600 0.2050 0.2300 114,300 -0.00(-2.13%)
Apr 10, 2015 0.2000 0.2500 0.2000 0.2350 209,500 +0.05(+30.56%)
Apr 07, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 06, 2015 0.1800 0.1800 0.1800 0.1800 3,000 +0.00(+0.00%)
Apr 02, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 31, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Mar 26, 2015 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Mar 24, 2015 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Mar 23, 2015 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Mar 20, 2015 0.1300 0.1300 0.1300 0.1300 15,000 -0.02(-13.33%)
Mar 18, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 13, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 06, 2015 0.1500 0.1500 0.1500 44 -0.02(-11.76%)
Mar 03, 2015 0.1700 0.1700 0.1700 0 +0.03(+21.43%)
Feb 27, 2015 0.1400 0.1400 0.1400 200 +0.00(+0.00%)
Feb 26, 2015 0.1400 0.1400 0.1400 0.1400 1,500 -0.01(-6.67%)
Feb 25, 2015 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Feb 20, 2015 0.1500 0.1500 0.1500 0 +0.02(+20.00%)
Feb 19, 2015 0.1250 0.1250 0.1250 0.1250 10,000 +0.01(+4.17%)
Feb 11, 2015 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 10, 2015 0.1250 0.1250 0.1200 0.1200 9,500 -0.01(-4.00%)
Feb 09, 2015 0.1350 0.1350 0.1250 0.1250 44,000 -0.04(-21.88%)
Feb 05, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 02, 2015 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jan 30, 2015 0.1700 0.1700 0.1700 0.1700 5,000 +0.04(+25.93%)
Jan 29, 2015 0.1450 0.1450 0.1350 0.1350 10,000 -0.03(-18.18%)
Jan 22, 2015 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Jan 21, 2015 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Jan 15, 2015 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Jan 13, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 12, 2015 0.2000 0.2000 0.2000 0.2000 12,750 +0.00(+0.00%)
Jan 08, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 06, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 05, 2015 0.2050 0.2050 0.2000 0.2000 11,750 +0.00(+0.00%)
Jan 02, 2015 0.2000 0.2000 0.2000 0.2000 20,000 +0.05(+33.33%)
Dec 22, 2014 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Dec 19, 2014 0.1700 0.1700 0.1700 0.1700 35,000 +0.00(+0.00%)
Dec 18, 2014 0.1700 0.1700 0.1700 0.1700 33,000 -0.00(-2.86%)
Dec 16, 2014 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Dec 15, 2014 0.1800 0.1800 0.1800 0.1800 1,000 -0.03(-14.29%)
Dec 12, 2014 0.2100 0.2100 0.2100 0.2100 31,000 +0.04(+20.00%)
Dec 11, 2014 0.2000 0.2000 0.1750 0.1750 12,500 -0.05(-22.22%)
Dec 09, 2014 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Dec 05, 2014 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 03, 2014 0.2300 0.2300 0.2300 0 +0.01(+4.55%)
Nov 28, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 27, 2014 0.2200 0.2200 0.2200 0.2200 24,500 +0.01(+4.76%)
Nov 26, 2014 0.1900 0.2100 0.1900 0.2100 34,500 -0.01(-4.55%)
Nov 25, 2014 0.2200 0.2250 0.2100 0.2200 56,000 +0.01(+4.76%)
Nov 18, 2014 0.2100 0.2100 0.2100 434 +0.00(+0.00%)
Nov 17, 2014 0.2150 0.2150 0.2100 0.2100 10,000 -0.01(-4.55%)
Nov 06, 2014 0.2200 0.2200 0.2200 0 -0.01(-6.38%)
Nov 04, 2014 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
Nov 03, 2014 0.2350 0.2350 0.2200 0.2200 6,625 -0.01(-6.38%)
Oct 31, 2014 0.2350 0.2350 0.2350 0.2350 1,250 -0.01(-2.08%)
Oct 28, 2014 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Oct 21, 2014 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Oct 20, 2014 0.2200 0.2200 0.2200 0.2200 20,000 -0.02(-8.33%)
Oct 17, 2014 0.2400 0.2400 0.2200 0.2400 77,000 +0.00(+0.00%)
Oct 16, 2014 0.2200 0.2400 0.2200 0.2400 30,000 +0.01(+4.35%)
Oct 09, 2014 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 08, 2014 0.2300 0.2300 0.2300 0.2300 18,600 +0.00(+0.00%)
Oct 03, 2014 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Oct 02, 2014 0.2350 0.2350 0.2350 0.2350 40,000 -0.02(-6.00%)
Sep 30, 2014 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
Sep 26, 2014 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Sep 25, 2014 0.2500 0.2500 0.2300 0.2500 40,000 +0.00(+0.00%)
Sep 24, 2014 0.2500 0.2500 0.2500 0.2500 1,000 +0.00(+0.00%)
Sep 23, 2014 0.2500 0.2500 0.2500 0.2500 15,000 +0.02(+8.70%)
Sep 22, 2014 0.2500 0.2500 0.2300 0.2300 26,000 -0.02(-8.00%)
Sep 19, 2014 0.2400 0.2500 0.2400 0.2500 46,500 -0.02(-7.41%)
Sep 18, 2014 0.2300 0.2700 0.2300 0.2700 163,000 +0.03(+12.50%)
Sep 17, 2014 0.2500 0.2500 0.2400 0.2400 152,000 -0.01(-4.00%)
Sep 16, 2014 0.2500 0.2500 0.2400 0.2500 70,000 +0.00(+0.00%)
Sep 15, 2014 0.2500 0.2500 0.2500 0.2500 41,500 +0.01(+4.17%)
Sep 12, 2014 0.2400 0.2400 0.2400 0.2400 8,500 +0.00(+0.00%)
Sep 11, 2014 0.2500 0.2600 0.2400 0.2400 173,500 -0.01(-4.00%)
Sep 10, 2014 0.2650 0.2650 0.2500 0.2500 50,500 -0.03(-10.71%)
Sep 09, 2014 0.2800 0.2800 0.2800 0.2800 2,000 +0.00(+0.00%)
Sep 05, 2014 0.2800 0.2800 0.2800 300 +0.00(+0.00%)
Sep 04, 2014 0.2700 0.2800 0.2700 0.2800 14,000 +0.03(+9.80%)
Sep 03, 2014 0.2650 0.2650 0.2550 0.2550 28,000 +0.00(+0.00%)
Sep 02, 2014 0.2800 0.2550 0.2550 120,000 -0.03(-8.93%)
Aug 29, 2014 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Aug 28, 2014 0.3000 0.3000 0.3000 0.3000 66,000 +0.01(+3.45%)
Aug 27, 2014 0.2900 0.2900 0.2600 0.2900 144,500 +0.01(+1.75%)
Aug 26, 2014 0.2850 0.3100 0.2700 0.2850 218,500 +0.00(+0.00%)
Aug 25, 2014 0.2600 0.2850 0.2200 0.2850 237,000 -0.03(-8.06%)
Aug 22, 2014 0.3100 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Aug 21, 2014 0.3050 0.3050 0.3000 0.3000 0 -0.05(-14.29%)
Aug 20, 2014 0.3500 0.3500 0.3500 0.3500 9,000 -0.05(-12.50%)
Aug 18, 2014 0.4000 0 -0.05(-11.11%)
Aug 13, 2014 0.4500 0 +0.05(+12.50%)
Aug 12, 2014 0.4200 0.4200 0.4000 0.4000 4,500 -0.06(-13.04%)
Aug 11, 2014 0.4600 0.4600 0.4600 0.4600 4,000 +0.04(+9.52%)
Aug 06, 2014 0.4200 0 +0.00(+0.00%)
Aug 05, 2014 0.4200 0.4200 0.4200 0.4200 5,000 +0.01(+2.44%)
Aug 01, 2014 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Jul 31, 2014 0.3900 0.4200 0.3900 0.4200 11,000 -0.02(-4.55%)
Jul 30, 2014 0.4000 0.4400 0.3800 0.4400 21,000 +0.06(+15.79%)
Jul 29, 2014 0.3800 0.3850 0.3700 0.3800 18,250 -0.02(-5.00%)
Jul 28, 2014 0.4000 0.4000 0.4000 0.4000 4,500 +0.05(+12.68%)
Jul 22, 2014 0.3550 0.3550 0 +0.00(+0.00%)
Jul 16, 2014 0.3550 0.3550 0 +0.00(+0.00%)
Jul 15, 2014 0.3650 0.3650 0.3550 0.3550 7,000 -0.01(-1.39%)
Jul 14, 2014 0.3600 0.3600 0.3600 0.3600 2,000 +0.01(+2.86%)
Jul 10, 2014 0.3500 0.3500 0 +0.00(+0.00%)
Jul 08, 2014 0.3500 0.3500 0 -0.01(-1.41%)
Jun 25, 2014 0.3550 0.3550 0 -0.03(-7.79%)
Jun 24, 2014 0.3850 0.3850 0.3850 0.3850 44,250 +0.02(+5.48%)
Jun 23, 2014 0.3650 0.3650 0.3650 0.3650 10,000 +0.02(+7.35%)
Jun 18, 2014 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
Jun 17, 2014 0.3450 0.3450 0.3450 0.3450 1,000 +0.01(+2.99%)
Jun 13, 2014 0.3350 0.3350 0.3350 0 -0.03(-8.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.