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

Dios Exploration (TSV: DOS )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 17, 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 (%)
Oct 31, 2007 0.3500 0.4100 0.3500 0.4000 343,000 +0.06(+15.94%)
Oct 30, 2007 0.3900 0.4000 0.3350 0.3450 267,500 -0.04(-9.21%)
Oct 29, 2007 0.3050 0.3900 0.3050 0.3800 435,260 +0.08(+24.59%)
Oct 26, 2007 0.3100 0.3100 0.2900 0.3050 92,500 -0.01(-3.17%)
Oct 25, 2007 0.3150 0.3250 0.3050 0.3150 167,000 +0.01(+1.61%)
Oct 24, 2007 0.3050 0.3200 0.3000 0.3100 129,500 +0.00(+0.00%)
Oct 23, 2007 0.3000 0.3100 0.2700 0.3100 278,500 -0.01(-3.13%)
Oct 19, 2007 0.3350 0.3350 0.3050 0.3200 103,000 -0.02(-5.88%)
Oct 18, 2007 0.3200 0.3400 0.3200 0.3400 24,500 +0.03(+9.68%)
Oct 17, 2007 0.3050 0.3200 0.2950 0.3100 150,000 +0.00(+0.00%)
Oct 16, 2007 0.3250 0.3250 0.3000 0.3100 137,875 -0.03(-10.14%)
Oct 15, 2007 0.3400 0.3600 0.3200 0.3450 120,000 +0.00(+1.47%)
Oct 12, 2007 0.3400 0.3400 0.3300 0.3400 23,000 +0.00(+0.00%)
Oct 11, 2007 0.3300 0.3400 0.3200 0.3400 68,600 +0.01(+1.49%)
Oct 10, 2007 0.3350 0.3350 0.3350 0.3350 28,500 +0.01(+1.52%)
Oct 09, 2007 0.3300 0.3500 0.3250 0.3300 59,500 -0.04(-10.81%)
Oct 08, 2007 0.3400 0.3700 0.3300 0.3700 47,000 +0.00(+0.00%)
Oct 05, 2007 0.3400 0.3700 0.3300 0.3700 47,000 +0.01(+2.78%)
Oct 04, 2007 0.3500 0.3600 0.3500 0.3600 30,000 +0.01(+2.86%)
Oct 03, 2007 0.3700 0.3700 0.3500 0.3500 46,000 -0.01(-1.41%)
Oct 02, 2007 0.3650 0.3700 0.3550 0.3550 31,000 -0.01(-1.39%)
Oct 01, 2007 0.3900 0.3900 0.3500 0.3600 141,811 -0.01(-2.70%)
Sep 28, 2007 0.3500 0.3900 0.3500 0.3700 221,000 +0.03(+7.25%)
Sep 27, 2007 0.3400 0.3800 0.3350 0.3450 29,000 -0.05(-11.54%)
Sep 26, 2007 0.3550 0.3900 0.3550 0.3900 48,693 +0.02(+4.00%)
Sep 25, 2007 0.3800 0.3800 0.3500 0.3750 71,500 +0.02(+4.17%)
Sep 24, 2007 0.3800 0.3850 0.3600 0.3600 88,000 -0.04(-10.00%)
Sep 21, 2007 0.3750 0.4000 0.3600 0.4000 27,500 +0.02(+5.26%)
Sep 20, 2007 0.4300 0.4300 0.3800 0.3800 106,400 -0.01(-2.56%)
Sep 19, 2007 0.4200 0.4400 0.3550 0.3900 377,670 -0.01(-2.50%)
Sep 18, 2007 0.3600 0.4200 0.3600 0.4000 608,500 +0.05(+12.68%)
Sep 17, 2007 0.3300 0.3550 0.3200 0.3550 93,500 +0.01(+1.43%)
Sep 14, 2007 0.3400 0.3700 0.3300 0.3500 109,000 +0.00(+0.00%)
Sep 13, 2007 0.3500 0.3650 0.3300 0.3500 159,500 +0.00(+0.00%)
Sep 12, 2007 0.3000 0.3500 0.2950 0.3500 318,666 +0.05(+16.67%)
Sep 11, 2007 0.2950 0.3100 0.2900 0.3000 148,700 +0.00(+0.00%)
Sep 10, 2007 0.3000 0.3100 0.3000 0.3000 58,250 +0.00(+0.00%)
Sep 07, 2007 0.3000 0.3100 0.3000 0.3000 115,000 +0.00(+0.00%)
Sep 06, 2007 0.3000 0.3050 0.3000 0.3000 35,000 +0.01(+1.69%)
Sep 05, 2007 0.3050 0.3050 0.2950 0.2950 232,000 -0.02(-4.84%)
Sep 04, 2007 0.3050 0.3200 0.2850 0.3100 434,500 +0.01(+1.64%)
Aug 31, 2007 0.3000 0.3200 0.3000 0.3050 193,000 +0.02(+8.93%)
Aug 30, 2007 0.3250 0.3250 0.2750 0.2800 370,000 -0.02(-6.67%)
Aug 29, 2007 0.3100 0.3100 0.3000 0.3000 59,006 +0.00(+0.00%)
Aug 28, 2007 0.2850 0.3400 0.2800 0.3000 187,000 +0.02(+5.26%)
Aug 27, 2007 0.3100 0.3100 0.2850 0.2850 126,000 -0.01(-1.72%)
Aug 24, 2007 0.3000 0.3100 0.2900 0.2900 46,500 -0.01(-3.33%)
Aug 23, 2007 0.2800 0.3000 0.2800 0.3000 157,000 +0.00(+0.00%)
Aug 22, 2007 0.2750 0.3000 0.2600 0.3000 154,000 +0.03(+11.11%)
Aug 21, 2007 0.3150 0.3200 0.2650 0.2700 305,505 -0.06(-18.18%)
Aug 20, 2007 0.3400 0.3400 0.3000 0.3300 80,900 +0.00(+0.00%)
Aug 17, 2007 0.3200 0.3300 0.2750 0.3300 300,000 +0.04(+13.79%)
Aug 16, 2007 0.3000 0.3000 0.2300 0.2900 681,609 -0.01(-3.33%)
Aug 15, 2007 0.3100 0.3400 0.2850 0.3000 495,600 -0.01(-3.23%)
Aug 14, 2007 0.3400 0.3550 0.3000 0.3100 218,000 -0.03(-8.82%)
Aug 13, 2007 0.3000 0.3400 0.3000 0.3400 122,000 +0.04(+13.33%)
Aug 10, 2007 0.3000 0.3050 0.2650 0.3000 503,500 +0.01(+3.45%)
Aug 09, 2007 0.3100 0.3100 0.2900 0.2900 109,500 -0.01(-3.33%)
Aug 08, 2007 0.3000 0.3100 0.3000 0.3000 53,000 -0.01(-3.23%)
Aug 07, 2007 0.3200 0.3250 0.3100 0.3100 105,000 -0.01(-1.59%)
Aug 06, 2007 0.3350 0.3350 0.2950 0.3150 443,620 +0.00(+0.00%)
Aug 03, 2007 0.3350 0.3350 0.2950 0.3150 443,620 -0.01(-1.56%)
Aug 02, 2007 0.3400 0.3400 0.3150 0.3200 98,660 -0.01(-1.54%)
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.