Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dios Exploration (TSV: DOS )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 10, 2024 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 (%)
Jan 31, 2020 0.1000 0.1000 0.0950 0.0950 133,500 -0.01(-5.00%)
Jan 30, 2020 0.1000 0.1000 0.0950 0.1000 170,000 +0.01(+5.26%)
Jan 29, 2020 0.1050 0.1050 0.0950 0.0950 507,413 -0.01(-9.52%)
Jan 28, 2020 0.1150 0.1150 0.1000 0.1050 122,000 -0.01(-8.70%)
Jan 27, 2020 0.1000 0.1150 0.1000 0.1150 219,500 +0.01(+15.00%)
Jan 24, 2020 0.1050 0.1050 0.0950 0.1000 239,900 -0.00(-4.76%)
Jan 23, 2020 0.1050 0.1100 0.1000 0.1050 280,734 +0.00(+5.00%)
Jan 22, 2020 0.1150 0.1150 0.1000 0.1000 224,250 -0.01(-9.09%)
Jan 21, 2020 0.1200 0.1200 0.1100 0.1100 523,000 -0.01(-4.35%)
Jan 20, 2020 0.1150 0.1250 0.1150 0.1150 371,687 +0.01(+4.55%)
Jan 17, 2020 0.1100 0.1200 0.1100 0.1100 754,900 +0.00(+0.00%)
Jan 16, 2020 0.1250 0.1250 0.1100 0.1100 862,510 -0.01(-12.00%)
Jan 15, 2020 0.1300 0.1650 0.1050 0.1250 7,646,554 -0.01(-3.85%)
Jan 14, 2020 0.0550 0.1300 0.0550 0.1300 6,403,498 +0.08(+160.00%)
Jan 13, 2020 0.0500 0.0500 0.0500 0.0500 48,400 +0.00(+0.00%)
Jan 10, 2020 0.0500 0.0500 0.0500 0.0500 31,000 +0.01(+11.11%)
Jan 09, 2020 0.0500 0.0500 0.0450 0.0450 101,000 -0.01(-10.00%)
Jan 08, 2020 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Jan 07, 2020 0.0550 0.0550 0.0500 0.0500 183,000 -0.01(-16.67%)
Jan 06, 2020 0.0600 0.0600 0.0550 0.0600 167,600 +0.00(+0.00%)
Jan 03, 2020 0.0550 0.0600 0.0550 0.0600 134,000 +0.01(+20.00%)
Jan 02, 2020 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Dec 31, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 30, 2019 0.0450 0.0550 0.0450 0.0550 498,000 +0.01(+37.50%)
Dec 27, 2019 0.0400 0.0400 0.0400 0.0400 165,000 +0.00(+0.00%)
Dec 23, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 19, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 13, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 12, 2019 0.0300 0.0350 0.0300 0.0350 275,412 +0.01(+16.67%)
Dec 11, 2019 0.0350 0.0350 0.0300 0.0300 136,412 -0.01(-14.29%)
Dec 10, 2019 0.0350 0.0400 0.0350 0.0350 626,000 -0.00(-12.50%)
Dec 06, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 03, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 02, 2019 0.0400 0.0400 0.0350 0.0400 249,000 +0.00(+0.00%)
Nov 29, 2019 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Nov 28, 2019 0.0400 0.0400 0.0400 0.0400 72,000 +0.00(+0.00%)
Nov 27, 2019 0.0450 0.0450 0.0400 0.0400 636,204 -0.00(-11.11%)
Nov 25, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 21, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 20, 2019 0.0450 0.0450 0.0450 0.0450 64,000 +0.00(+0.00%)
Nov 19, 2019 0.0450 0.0450 0.0450 0.0450 66,000 +0.00(+0.00%)
Nov 18, 2019 0.0500 0.0500 0.0450 0.0450 14,000 -0.01(-10.00%)
Nov 15, 2019 0.0500 0.0500 0.0500 0.0500 36,800 +0.00(+0.00%)
Nov 14, 2019 0.0450 0.0500 0.0450 0.0500 68,000 +0.00(+0.00%)
Nov 13, 2019 0.0500 0.0500 0.0500 0.0500 141,000 +0.00(+0.00%)
Nov 12, 2019 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Nov 11, 2019 0.0500 0.0500 0.0500 0.0500 86,500 +0.00(+0.00%)
Nov 08, 2019 0.0500 0.0500 0.0500 0.0500 18,000 +0.00(+0.00%)
Nov 07, 2019 0.0550 0.0550 0.0500 0.0500 181,500 -0.00(-9.09%)
Nov 06, 2019 0.0550 0.0550 0.0550 0.0550 35,000 -0.00(-8.33%)
Nov 05, 2019 0.0550 0.0600 0.0550 0.0600 12,000 +0.00(+9.09%)
Nov 04, 2019 0.0550 0.0600 0.0500 0.0550 205,000 +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.