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

Dios Exploration (TSV: DOS )

0.0350 -0.0100 (-22.22%)
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 30, 2009 0.0950 0.0950 0 +0.00(+0.00%)
Jan 29, 2009 0.0950 0.0950 0 +0.00(+0.00%)
Jan 28, 2009 0.0950 0.1250 0.0950 0.0950 95,000 -0.02(-20.83%)
Jan 27, 2009 0.1200 0.1200 0.1200 0.1200 2,000 +0.02(+26.32%)
Jan 26, 2009 0.0850 0.0950 0.0850 0.0950 120,000 +0.02(+26.67%)
Jan 23, 2009 0.0850 0.0850 0.0750 0.0750 13,160 -0.01(-11.76%)
Jan 22, 2009 0.0850 0.0850 0.0850 0.0850 7,000 -0.01(-10.53%)
Jan 21, 2009 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+5.56%)
Jan 20, 2009 0.0950 0.0950 0.0900 0.0900 24,000 +0.00(+0.00%)
Jan 19, 2009 0.0900 0.0900 0 +0.00(+0.00%)
Jan 16, 2009 0.0950 0.0950 0.0800 0.0900 59,000 +0.01(+12.50%)
Jan 15, 2009 0.0800 0.0950 0.0800 0.0800 135,000 -0.02(-20.00%)
Jan 14, 2009 0.1050 0.1050 0.1000 0.1000 12,000 -0.00(-4.76%)
Jan 13, 2009 0.1000 0.1050 0.1000 0.1050 1,321 +0.00(+0.00%)
Jan 12, 2009 0.1050 0.1050 110 +0.00(+0.00%)
Jan 09, 2009 0.1100 0.1100 0.0900 0.1050 55,000 -0.01(-12.50%)
Jan 08, 2009 0.1000 0.1200 0.1000 0.1200 4,758 +0.03(+33.33%)
Jan 07, 2009 0.1000 0.1300 0.0900 0.0900 16,241 +0.00(+0.00%)
Jan 06, 2009 0.0850 0.0900 0.0850 0.0900 3,201 -0.04(-30.77%)
Jan 05, 2009 0.0900 0.1300 0.0900 0.1300 32,000 +0.04(+52.94%)
Jan 02, 2009 0.0700 0.0850 0.0700 0.0850 45,000 +0.01(+21.43%)
Jan 01, 2009 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 31, 2008 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+16.67%)
Dec 30, 2008 0.0700 0.0700 0.0600 0.0600 162,000 -0.01(-20.00%)
Dec 29, 2008 0.0650 0.0750 0.0650 0.0750 5,000 +0.01(+15.38%)
Dec 24, 2008 0.0700 0.0700 0.0650 0.0650 11,000 -0.01(-13.33%)
Dec 23, 2008 0.0650 0.0750 0.0650 0.0750 100,000 +0.00(+7.14%)
Dec 22, 2008 0.0500 0.0700 0.0500 0.0700 24,000 +0.01(+16.67%)
Dec 19, 2008 0.0500 0.0600 0.0500 0.0600 58,900 +0.00(+0.00%)
Dec 18, 2008 0.0550 0.0600 0.0500 0.0600 109,000 +0.00(+0.00%)
Dec 17, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Dec 16, 2008 0.0600 0.0600 0.0550 0.0600 60,500 +0.00(+0.00%)
Dec 15, 2008 0.0650 0.0650 0.0600 0.0600 36,000 +0.00(+0.00%)
Dec 12, 2008 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-20.00%)
Dec 11, 2008 0.0550 0.0750 0.0550 0.0750 116,000 +0.01(+15.38%)
Dec 10, 2008 0.0600 0.0650 0.0500 0.0650 272,500 +0.01(+8.33%)
Dec 09, 2008 0.0600 0.0650 0.0600 0.0600 116,000 -0.01(-14.29%)
Dec 08, 2008 0.0600 0.0700 0.0550 0.0700 40,304 +0.02(+27.27%)
Dec 05, 2008 0.0550 0.0550 0.0550 0.0550 15,000 -0.02(-21.43%)
Dec 04, 2008 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+16.67%)
Dec 03, 2008 0.0600 0.0600 0.0550 0.0600 71,000 -0.01(-7.69%)
Dec 02, 2008 0.0650 0.0650 0.0550 0.0650 16,241 +0.00(+0.00%)
Dec 01, 2008 0.0750 0.0750 0.0650 0.0650 36,000 +0.01(+8.33%)
Nov 28, 2008 0.0550 0.0700 0.0550 0.0600 35,100 +0.00(+0.00%)
Nov 27, 2008 0.0600 0.0600 0.0600 0.0600 120,210 +0.00(+9.09%)
Nov 26, 2008 0.0600 0.0650 0.0500 0.0550 82,500 -0.02(-21.43%)
Nov 25, 2008 0.0600 0.0700 0.0600 0.0700 15,000 +0.00(+0.00%)
Nov 24, 2008 0.0600 0.0800 0.0600 0.0700 64,000 -0.01(-12.50%)
Nov 21, 2008 0.0800 0.0800 0 +0.00(+0.00%)
Nov 20, 2008 0.0800 0.0800 0.0750 0.0800 10,000 +0.01(+6.67%)
Nov 19, 2008 0.0950 0.0950 0.0650 0.0750 123,200 -0.02(-21.05%)
Nov 18, 2008 0.0800 0.0950 0.0800 0.0950 18,000 -0.01(-5.00%)
Nov 17, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Nov 14, 2008 0.1000 0.1000 0.1000 0.1000 25,000 +0.01(+11.11%)
Nov 13, 2008 0.1000 0.1000 0.0850 0.0900 64,000 -0.02(-18.18%)
Nov 12, 2008 0.1100 0.1100 0.1100 0.1100 12,000 -0.01(-8.33%)
Nov 11, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Nov 10, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Nov 07, 2008 0.1200 0.1200 0.1200 0.1200 2,000 +0.02(+20.00%)
Nov 06, 2008 0.1100 0.1100 0.1000 0.1000 45,000 -0.02(-16.67%)
Nov 05, 2008 0.1000 0.1250 0.1000 0.1200 31,000 -0.01(-4.00%)
Nov 04, 2008 0.1250 0.1250 0 +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.