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, 2018 0.1150 0.1150 0.1150 0.1150 13,100 +0.00(+0.00%)
May 30, 2018 0.1150 0.1150 0.1100 0.1150 42,000 +0.01(+4.55%)
May 29, 2018 0.1150 0.1150 0.1100 0.1100 197,000 -0.01(-4.35%)
May 28, 2018 0.1150 0.1150 0.1150 0.1150 23,000 -0.00(-4.17%)
May 25, 2018 0.1150 0.1250 0.1150 0.1200 48,500 -0.01(-4.00%)
May 24, 2018 0.1300 0.1300 0.1250 0.1250 118,500 -0.01(-7.41%)
May 23, 2018 0.1350 0.1350 0.1350 0.1350 18,850 +0.00(+0.00%)
May 22, 2018 0.1300 0.1350 0.1300 0.1350 77,000 +0.01(+3.85%)
May 18, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
May 17, 2018 0.1300 0.1300 0.1250 0.1250 71,500 -0.01(-3.85%)
May 16, 2018 0.1300 0.1300 0.1300 0.1300 75,000 +0.01(+4.00%)
May 15, 2018 0.1250 0.1300 0.1250 0.1250 179,000 +0.00(+0.00%)
May 14, 2018 0.1300 0.1300 0.1250 0.1250 213,500 -0.01(-7.41%)
May 11, 2018 0.1400 0.1400 0.1200 0.1350 62,316 -0.01(-3.57%)
May 10, 2018 0.1400 0.1400 0.1400 0.1400 1,150 +0.01(+3.70%)
May 09, 2018 0.1300 0.1350 0.1300 0.1350 59,500 +0.01(+8.00%)
May 08, 2018 0.1400 0.1400 0.1250 0.1250 66,000 -0.02(-10.71%)
May 07, 2018 0.1450 0.1450 0.1300 0.1400 13,700 +0.00(+0.00%)
May 04, 2018 0.1500 0.1500 0.1400 0.1400 139,200 -0.01(-9.68%)
May 03, 2018 0.1550 0.1550 0.1500 0.1550 22,500 +0.01(+3.33%)
May 02, 2018 0.1400 0.1500 0.1400 0.1500 87,300 +0.01(+7.14%)
May 01, 2018 0.1300 0.1400 0.1300 0.1400 156,000 +0.01(+7.69%)
Apr 30, 2018 0.1200 0.1300 0.1200 0.1300 148,445 +0.01(+8.33%)
Apr 27, 2018 0.1150 0.1200 0.1100 0.1200 1,317,100 +0.01(+9.09%)
Apr 26, 2018 0.1150 0.1150 0.1100 0.1100 118,000 -0.01(-4.35%)
Apr 25, 2018 0.1200 0.1200 0.1150 0.1150 39,000 +0.00(+0.00%)
Apr 24, 2018 0.1200 0.1200 0.1150 0.1150 39,100 +0.01(+4.55%)
Apr 23, 2018 0.1250 0.1250 0.1100 0.1100 81,500 -0.01(-12.00%)
Apr 20, 2018 0.1300 0.1300 0.1200 0.1250 113,200 -0.01(-3.85%)
Apr 19, 2018 0.1300 0.1300 0.1250 0.1300 109,000 +0.01(+4.00%)
Apr 18, 2018 0.1200 0.1250 0.1200 0.1250 112,500 +0.00(+0.00%)
Apr 17, 2018 0.1200 0.1250 0.1150 0.1250 229,400 +0.01(+4.17%)
Apr 16, 2018 0.1250 0.1250 0.1200 0.1200 111,500 +0.00(+0.00%)
Apr 13, 2018 0.1250 0.1250 0.1200 0.1200 190,300 +0.00(+0.00%)
Apr 12, 2018 0.1300 0.1300 0.1200 0.1200 155,000 -0.01(-7.69%)
Apr 11, 2018 0.1200 0.1500 0.1200 0.1300 2,341,000 +0.01(+8.33%)
Apr 10, 2018 0.1200 0.1200 0.1150 0.1200 177,000 +0.00(+0.00%)
Apr 09, 2018 0.1250 0.1300 0.1200 0.1200 107,405 +0.00(+0.00%)
Apr 06, 2018 0.1200 0.1200 0.1200 0.1200 145,505 +0.00(+0.00%)
Apr 05, 2018 0.1350 0.1350 0.1200 0.1200 112,000 -0.01(-7.69%)
Apr 04, 2018 0.1350 0.1350 0.1300 0.1300 12,000 -0.01(-3.70%)
Apr 03, 2018 0.1350 0.1400 0.1250 0.1350 39,500 +0.00(+0.00%)
Apr 02, 2018 0.1400 0.1450 0.1300 0.1350 46,200 +0.00(+0.00%)
Mar 29, 2018 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Mar 28, 2018 0.1200 0.1250 0.1100 0.1200 267,000 +0.00(+4.35%)
Mar 27, 2018 0.1150 0.1150 0.1100 0.1150 34,500 +0.00(+0.00%)
Mar 26, 2018 0.1350 0.1350 0.1150 0.1150 100,833 -0.02(-14.81%)
Mar 23, 2018 0.1250 0.1350 0.1200 0.1350 50,000 +0.01(+8.00%)
Mar 22, 2018 0.1250 0.1250 0.1150 0.1250 159,000 +0.01(+4.17%)
Mar 21, 2018 0.1150 0.1200 0.1150 0.1200 66,000 +0.01(+9.09%)
Mar 20, 2018 0.1200 0.1250 0.1050 0.1100 193,402 -0.01(-8.33%)
Mar 19, 2018 0.1500 0.1500 0.1200 0.1200 401,007 -0.02(-14.29%)
Mar 16, 2018 0.1250 0.1500 0.1200 0.1400 531,950 +0.02(+16.67%)
Mar 15, 2018 0.1100 0.1250 0.1000 0.1200 373,500 +0.01(+14.29%)
Mar 14, 2018 0.0900 0.1050 0.0900 0.1050 474,000 +0.00(+5.00%)
Mar 13, 2018 0.1100 0.1100 0.0900 0.1000 728,092 -0.01(-9.09%)
Mar 12, 2018 0.0900 0.1150 0.0900 0.1100 575,836 +0.02(+22.22%)
Mar 09, 2018 0.0900 0.0900 0.0900 0.0900 96,500 +0.00(+0.00%)
Mar 08, 2018 0.0850 0.0900 0.0800 0.0900 531,000 +0.00(+0.00%)
Mar 07, 2018 0.0800 0.0900 0.0800 0.0900 64,500 +0.01(+12.50%)
Mar 06, 2018 0.0850 0.0850 0.0750 0.0800 206,088 -0.01(-11.11%)
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.