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 31, 2022 0.1700 0 +0.00(+0.00%)
May 30, 2022 0.1600 0.1700 0.1600 0.1700 103,750 +0.02(+13.33%)
May 27, 2022 0.1550 0.1550 0.1500 0.1500 12,500 -0.01(-6.25%)
May 26, 2022 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
May 25, 2022 0.1700 0.1700 0.1600 0.1600 19,500 +0.02(+10.34%)
May 24, 2022 0.1450 0.1450 0.1450 0.1450 1,400 -0.02(-9.38%)
May 13, 2022 0.1600 0 +0.01(+3.23%)
May 11, 2022 0.1550 6 -0.01(-6.06%)
May 06, 2022 0.1650 0 +0.01(+6.45%)
May 05, 2022 0.1650 0.1650 0.1550 0.1550 25,500 -0.02(-8.82%)
May 03, 2022 0.1700 0 -0.00(-2.86%)
May 02, 2022 0.1750 0.1750 0.1750 0.1750 19,033 -0.01(-2.78%)
Apr 29, 2022 0.1800 0.1800 0.1750 0.1800 17,024 -0.02(-7.69%)
Apr 28, 2022 0.1850 0.1950 0.1800 0.1950 33,500 +0.02(+14.71%)
Apr 27, 2022 0.1700 0.1700 0.1700 0.1700 24,500 -0.01(-5.56%)
Apr 26, 2022 0.1700 0.1800 0.1700 0.1800 19,100 -0.01(-2.70%)
Apr 25, 2022 0.1850 0.1850 0.1850 0.1850 1,015 -0.02(-7.50%)
Apr 22, 2022 0.2150 0.2150 0.2000 0.2000 32,500 -0.01(-6.98%)
Apr 21, 2022 0.2300 0.2300 0.2150 0.2150 13,002 -0.02(-6.52%)
Apr 20, 2022 0.2300 0.2300 0.2300 0.2300 4,500 -0.00(-2.13%)
Apr 19, 2022 0.2350 0.2350 0.2350 0.2350 5,000 +0.02(+9.30%)
Apr 18, 2022 0.2150 0.2150 0.2150 0.2150 4,033 -0.01(-4.44%)
Apr 14, 2022 0.2250 0 -0.01(-6.25%)
Apr 13, 2022 0.2500 0.2500 0.2350 0.2400 35,400 -0.04(-15.79%)
Apr 12, 2022 0.2850 0.2850 0.2850 0.2850 1,588 -0.01(-1.72%)
Apr 11, 2022 0.2850 0.2900 0.2500 0.2900 27,235 +0.05(+23.40%)
Apr 06, 2022 0.2350 201 -0.05(-18.97%)
Apr 04, 2022 0.2900 0 -0.01(-3.33%)
Mar 25, 2022 0.3000 40 +0.03(+13.21%)
Mar 24, 2022 0.2600 0.2650 0.2600 0.2650 2,500 -0.03(-11.67%)
Mar 22, 2022 0.3000 0 +0.00(+0.00%)
Mar 21, 2022 0.2700 0.3000 0.2700 0.3000 13,770 +0.05(+22.45%)
Mar 17, 2022 0.2450 0 -0.02(-5.77%)
Mar 15, 2022 0.2600 0 -0.01(-3.70%)
Mar 08, 2022 0.2700 34 +0.04(+17.39%)
Mar 07, 2022 0.2300 0.2300 0.2300 0.2300 559 -0.01(-4.17%)
Mar 04, 2022 0.2400 0.2400 0.2400 0.2400 8,000 -0.04(-14.29%)
Feb 28, 2022 0.2800 67 -0.01(-5.08%)
Feb 23, 2022 0.2950 150 +0.04(+15.69%)
Feb 22, 2022 0.2650 0.2650 0.2550 0.2550 11,000 -0.03(-8.93%)
Feb 17, 2022 0.2800 0 +0.00(+0.00%)
Feb 15, 2022 0.2800 288 +0.02(+5.66%)
Feb 11, 2022 0.2650 0 +0.00(+0.00%)
Feb 07, 2022 0.2650 51 +0.01(+1.92%)
Feb 01, 2022 0.2600 150 -0.02(-8.77%)
Jan 28, 2022 0.2850 1 -0.01(-1.72%)
Jan 27, 2022 0.2900 0.2900 0.2900 0.2900 14,467 +0.00(+0.00%)
Jan 25, 2022 0.2900 30 -0.02(-4.92%)
Jan 21, 2022 0.3050 180 -0.03(-7.58%)
Jan 18, 2022 0.3300 0 +0.00(+0.00%)
Jan 17, 2022 0.3300 0.3300 0.3300 0.3300 10,000 +0.00(+0.00%)
Jan 14, 2022 0.3400 0.3400 0.3300 0.3300 1,892 -0.01(-4.35%)
Jan 12, 2022 0.3450 10 +0.03(+11.29%)
Jan 11, 2022 0.3100 0.3100 0.3100 0.3100 4,750 +0.00(+0.00%)
Jan 10, 2022 0.3100 0.3100 0.3100 0.3100 7,987 +0.01(+3.33%)
Jan 07, 2022 0.2500 0.3000 0.2500 0.3000 29,500 +0.04(+15.38%)
Jan 06, 2022 0.2600 0.2600 0.2600 0.2600 900 +0.01(+1.96%)
Jan 05, 2022 0.2550 0.2550 0.2550 0.2550 1,121 -0.02(-5.56%)
Jan 04, 2022 0.2700 0.2700 0.2700 0.2700 1,559 +0.01(+3.85%)
Dec 31, 2021 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Dec 30, 2021 0.2500 0.2500 0.2500 0.2500 16,500 +0.00(+0.00%)
Dec 29, 2021 0.2500 0.2500 0.2500 0.2500 3,356 +0.00(+0.00%)
Dec 24, 2021 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Dec 23, 2021 0.2250 0.2400 0.2250 0.2400 16,089 +0.01(+2.13%)
Dec 21, 2021 0.2350 0.2350 0.2350 100 +0.01(+4.44%)
Dec 20, 2021 0.2400 0.2400 0.2250 0.2250 21,401 -0.01(-4.26%)
Dec 17, 2021 0.2350 0.2350 0.2350 0.2350 5,005 -0.01(-4.08%)
Dec 16, 2021 0.2350 0.2450 0.2350 0.2450 29,923 +0.00(+0.00%)
Dec 15, 2021 0.2350 0.2450 0.2350 0.2450 31,670 +0.02(+8.89%)
Dec 13, 2021 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Dec 10, 2021 0.2200 0.2200 0.2200 0.2200 3,000 -0.02(-8.33%)
Dec 09, 2021 0.2400 0.2400 0.2400 0.2400 22,362 +0.00(+0.00%)
Dec 08, 2021 0.2400 0.2400 0.2400 0.2400 500 +0.02(+11.63%)
Dec 07, 2021 0.2000 0.2500 0.2000 0.2150 59,246 +0.01(+7.50%)
Dec 02, 2021 0.2000 0.2000 0.2000 50 +0.02(+11.11%)
Dec 01, 2021 0.1850 0.1850 0.1800 0.1800 30,000 -0.01(-5.26%)
Nov 30, 2021 0.2000 0.2000 0.1900 0.1900 9,000 -0.01(-5.00%)
Nov 29, 2021 0.2000 0.2000 0.2000 0.2000 4,500 -0.00(-2.44%)
Nov 26, 2021 0.2000 0.2200 0.1850 0.2050 57,596 +0.00(+0.00%)
Nov 25, 2021 0.2050 0.2050 0.2050 0.2050 2,060 -0.01(-2.38%)
Nov 24, 2021 0.2150 0.2150 0.2100 0.2100 29,600 -0.01(-2.33%)
Nov 23, 2021 0.2150 0.2200 0.2150 0.2150 10,540 -0.01(-4.44%)
Nov 22, 2021 0.2700 0.2700 0.2200 0.2250 43,766 -0.06(-21.05%)
Nov 19, 2021 0.2400 0.2850 0.2400 0.2850 7,812 +0.05(+21.28%)
Nov 18, 2021 0.2150 0.2350 0.2350 0.2350 19,500 +0.02(+9.30%)
Nov 17, 2021 0.2500 0.2500 0.2150 0.2150 4,927 +0.19(+760.00%)
Nov 16, 2021 0.0250 0.0250 0.0250 0.0250 928,000 -0.00(-16.67%)
Nov 15, 2021 0.0300 0.0300 0.0300 0.0300 9,050 +0.00(+0.00%)
Nov 12, 2021 0.0300 0.0300 0.0300 0.0300 40,000 +0.00(+0.00%)
Nov 11, 2021 0.0300 0.0300 0.0250 0.0300 46,000 +0.00(+0.00%)
Nov 09, 2021 0.0300 0.0350 0.0300 0.0300 966,033 -0.01(-14.29%)
Nov 08, 2021 0.0350 0.0350 0.0350 0.0350 26,290 +0.00(+0.00%)
Nov 05, 2021 0.0350 0.0350 0.0350 0.0350 5,593 +0.01(+16.67%)
Nov 02, 2021 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 01, 2021 0.0400 0.0400 0.0350 0.0350 340,000 -0.00(-12.50%)
Oct 29, 2021 0.0400 0.0400 0.0350 0.0400 839,500 +0.00(+14.29%)
Oct 28, 2021 0.0350 0.0350 0.0350 0.0350 251,000 +0.00(+0.00%)
Oct 27, 2021 0.0350 0.0350 0.0300 0.0350 206,000 +0.00(+0.00%)
Oct 26, 2021 0.0350 0.0350 0.0350 0.0350 3,000 +0.01(+16.67%)
Oct 25, 2021 0.0300 0.0300 0.0300 0.0300 61,000 +0.00(+0.00%)
Oct 22, 2021 0.0350 0.0350 0.0300 0.0300 50,584 +0.00(+0.00%)
Oct 21, 2021 0.0300 0.0300 0.0300 0.0300 140,000 -0.01(-14.29%)
Oct 20, 2021 0.0300 0.0350 0.0300 0.0350 114,000 +0.00(+0.00%)
Oct 19, 2021 0.0350 0.0350 0.0350 0.0350 55,500 +0.01(+16.67%)
Oct 18, 2021 0.0350 0.0350 0.0300 0.0300 172,000 -0.01(-14.29%)
Oct 15, 2021 0.0350 0.0350 0.0350 0.0350 605,700 +0.01(+16.67%)
Oct 14, 2021 0.0300 0.0300 0.0300 0.0300 98,000 +0.00(+0.00%)
Oct 13, 2021 0.0300 0.0300 0.0300 0.0300 5,000 -0.01(-14.29%)
Oct 12, 2021 0.0350 0.0350 0.0300 0.0350 180,000 +0.00(+0.00%)
Oct 08, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 07, 2021 0.0350 0.0350 0.0350 0.0350 138,000 +0.00(+0.00%)
Oct 06, 2021 0.0400 0.0400 0.0300 0.0350 321,020 +0.00(+0.00%)
Oct 05, 2021 0.0350 0.0350 0.0350 0.0350 204,000 +0.00(+0.00%)
Oct 04, 2021 0.0350 0.0350 0.0350 0.0350 127,999 +0.00(+0.00%)
Oct 01, 2021 0.0350 0.0350 0.0350 0.0350 48,755 +0.01(+16.67%)
Sep 30, 2021 0.0350 0.0350 0.0300 0.0300 169,000 -0.01(-14.29%)
Sep 29, 2021 0.0350 0.0350 0.0300 0.0350 91,250 +0.00(+0.00%)
Sep 28, 2021 0.0400 0.0400 0.0350 0.0350 194,000 +0.00(+0.00%)
Sep 27, 2021 0.0350 0.0400 0.0350 0.0350 791,000 -0.00(-12.50%)
Sep 24, 2021 0.0350 0.0400 0.0350 0.0400 77,250 +0.00(+0.00%)
Sep 22, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 21, 2021 0.0400 0.0400 0.0400 0.0400 7,000 -0.00(-11.11%)
Sep 20, 2021 0.0400 0.0450 0.0400 0.0450 640,000 +0.00(+0.00%)
Sep 17, 2021 0.0450 0.0450 0.0450 0.0450 31,666 +0.00(+0.00%)
Sep 16, 2021 0.0450 0.0450 0.0400 0.0450 554,065 +0.00(+0.00%)
Sep 15, 2021 0.0500 0.0500 0.0450 0.0450 517,175 -0.01(-10.00%)
Sep 14, 2021 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Sep 13, 2021 0.0550 0.0550 0.0450 0.0500 132,000 +0.00(+0.00%)
Sep 10, 2021 0.0500 0.0500 0.0450 0.0500 519,200 -0.00(-9.09%)
Sep 09, 2021 0.0550 0.0650 0.0450 0.0550 2,698,400 +0.00(+0.00%)
Sep 08, 2021 0.0450 0.0550 0.0400 0.0550 1,762,000 +0.01(+22.22%)
Sep 07, 2021 0.0450 0.0450 0.0450 0.0450 235,000 -0.01(-10.00%)
Sep 02, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 01, 2021 0.0500 0.0500 0.0500 0.0500 160,600 -0.00(-9.09%)
Aug 31, 2021 0.0550 0.0550 0.0500 0.0550 175,000 +0.00(+0.00%)
Aug 30, 2021 0.0550 0.0550 0.0500 0.0550 574,100 +0.00(+0.00%)
Aug 27, 2021 0.0500 0.0650 0.0500 0.0550 1,281,650 +0.00(+0.00%)
Aug 26, 2021 0.0450 0.0550 0.0450 0.0550 970,300 +0.01(+37.50%)
Aug 25, 2021 0.0400 0.0400 0.0400 0.0400 113,000 +0.00(+0.00%)
Aug 24, 2021 0.0400 0.0400 0.0400 0.0400 15,975 +0.00(+0.00%)
Aug 20, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 19, 2021 0.0400 0.0450 0.0400 0.0400 90,500 +0.00(+0.00%)
Aug 18, 2021 0.0400 0.0400 0.0400 0.0400 40,500 -0.00(-11.11%)
Aug 17, 2021 0.0450 0.0450 0.0450 0.0450 15,176 +0.00(+12.50%)
Aug 16, 2021 0.0400 0.0400 0.0400 0.0400 11,000 -0.00(-11.11%)
Aug 13, 2021 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+12.50%)
Aug 12, 2021 0.0400 0.0400 0.0400 0.0400 24,000 +0.00(+0.00%)
Aug 11, 2021 0.0450 0.0450 0.0400 0.0400 93,000 +0.00(+0.00%)
Aug 10, 2021 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Aug 09, 2021 0.0450 0.0450 0.0400 0.0400 16,000 +0.00(+0.00%)
Aug 06, 2021 0.0400 0.0400 0.0400 0.0400 109,000 +0.00(+0.00%)
Aug 05, 2021 0.0450 0.0450 0.0400 0.0400 104,400 -0.00(-11.11%)
Aug 03, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 30, 2021 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 28, 2021 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 27, 2021 0.0450 0.0450 0.0450 0.0450 34,500 +0.00(+12.50%)
Jul 26, 2021 0.0450 0.0450 0.0400 0.0400 33,000 +0.00(+0.00%)
Jul 23, 2021 0.0400 0.0400 0.0400 0.0400 180,000 -0.00(-11.11%)
Jul 22, 2021 0.0500 0.0500 0.0450 0.0450 46,000 +0.00(+0.00%)
Jul 21, 2021 0.0450 0.0450 0.0450 0.0450 28,215 -0.01(-10.00%)
Jul 20, 2021 0.0500 0.0500 0.0500 0.0500 51,500 +0.01(+11.11%)
Jul 19, 2021 0.0450 0.0450 0.0450 0.0450 70,000 +0.00(+0.00%)
Jul 16, 2021 0.0400 0.0450 0.0400 0.0450 86,981 +0.00(+0.00%)
Jul 15, 2021 0.0500 0.0500 0.0400 0.0450 512,600 +0.00(+0.00%)
Jul 14, 2021 0.0450 0.0500 0.0450 0.0450 47,000 -0.01(-10.00%)
Jul 13, 2021 0.0450 0.0500 0.0400 0.0500 396,000 +0.01(+25.00%)
Jul 12, 2021 0.0450 0.0450 0.0400 0.0400 115,147 -0.00(-11.11%)
Jul 09, 2021 0.0500 0.0500 0.0450 0.0450 184,500 +0.00(+0.00%)
Jul 08, 2021 0.0500 0.0500 0.0450 0.0450 758,000 +0.00(+0.00%)
Jul 07, 2021 0.0500 0.0500 0.0450 0.0450 301,250 -0.01(-10.00%)
Jul 06, 2021 0.0600 0.0600 0.0450 0.0500 965,585 -0.01(-16.67%)
Jul 05, 2021 0.0650 0.0650 0.0550 0.0600 749,000 -0.01(-14.29%)
Jul 02, 2021 0.0650 0.0750 0.0600 0.0700 274,794 +0.01(+16.67%)
Jun 30, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 29, 2021 0.0700 0.0750 0.0650 0.0650 181,000 -0.01(-13.33%)
Jun 28, 2021 0.0650 0.0750 0.0650 0.0750 443,200 +0.01(+15.38%)
Jun 25, 2021 0.0650 0.0650 0.0650 0.0650 341,000 +0.01(+8.33%)
Jun 24, 2021 0.0600 0.0600 0.0600 0.0600 371,650 +0.00(+9.09%)
Jun 23, 2021 0.0500 0.0550 0.0500 0.0550 167,490 +0.00(+0.00%)
Jun 22, 2021 0.0600 0.0600 0.0550 0.0550 245,500 -0.00(-8.33%)
Jun 21, 2021 0.0650 0.0650 0.0600 0.0600 128,750 +0.00(+0.00%)
Jun 17, 2021 0.0600 0.0600 0.0600 500 -0.01(-7.69%)
Jun 16, 2021 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+8.33%)
Jun 15, 2021 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-7.69%)
Jun 14, 2021 0.0750 0.0750 0.0650 0.0650 185,900 -0.01(-7.14%)
Jun 11, 2021 0.0700 0.0750 0.0700 0.0700 275,000 -0.00(-6.67%)
Jun 10, 2021 0.0650 0.0750 0.0650 0.0750 196,700 +0.00(+7.14%)
Jun 09, 2021 0.0650 0.0700 0.0650 0.0700 177,302 +0.01(+7.69%)
Jun 08, 2021 0.0700 0.0700 0.0600 0.0650 523,700 +0.00(+0.00%)
Jun 07, 2021 0.0650 0.0650 0.0600 0.0650 36,700 +0.00(+0.00%)
Jun 04, 2021 0.0700 0.0700 0.0650 0.0650 187,469 +0.00(+0.00%)
Jun 03, 2021 0.0700 0.0750 0.0650 0.0650 234,114 -0.01(-7.14%)
Jun 02, 2021 0.0700 0.0750 0.0700 0.0700 227,200 +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.
 
 
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.