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: 10:27 AM EDT, Apr 24, 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, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Oct 28, 2016 0.0800 0.0800 0.0800 0.0800 297,625 +0.00(+0.00%)
Oct 27, 2016 0.0850 0.0850 0.0800 0.0800 597,962 -0.01(-5.88%)
Oct 26, 2016 0.0800 0.0850 0.0800 0.0850 2,836,610 +0.01(+6.25%)
Oct 25, 2016 0.0950 0.0950 0.0800 0.0800 891,513 -0.01(-11.11%)
Oct 24, 2016 0.1100 0.1100 0.0900 0.0900 668,500 -0.02(-18.18%)
Oct 21, 2016 0.1100 0.1100 0.1100 0.1100 20,000 -0.01(-4.35%)
Oct 13, 2016 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Oct 12, 2016 0.0900 0.1150 0.0900 0.1000 73,000 -0.01(-9.09%)
Oct 11, 2016 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Oct 07, 2016 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Oct 06, 2016 0.1000 0.1000 0.1000 0.1000 5,500 -0.01(-9.09%)
Oct 05, 2016 0.1100 0.1100 0.1000 0.1100 90,270 +0.00(+0.00%)
Oct 04, 2016 0.1100 0.1100 0.1000 0.1100 49,500 -0.01(-12.00%)
Oct 03, 2016 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+4.17%)
Sep 30, 2016 0.1200 0.1200 0.1200 0.1200 2,500 +0.01(+9.09%)
Sep 29, 2016 0.1100 0.1100 0.1100 0.1100 20,000 -0.01(-4.35%)
Sep 28, 2016 0.1150 0.1150 0.1150 0.1150 10,030 +0.00(+0.00%)
Sep 27, 2016 0.1150 0.1150 0.1150 0.1150 16,000 -0.00(-4.17%)
Sep 26, 2016 0.1100 0.1200 0.1050 0.1200 80,000 +0.01(+9.09%)
Sep 23, 2016 0.1150 0.1150 0.1050 0.1100 94,000 -0.01(-8.33%)
Sep 22, 2016 0.1200 0.1200 0.1150 0.1200 39,100 +0.00(+0.00%)
Sep 21, 2016 0.1250 0.1250 0.1200 0.1200 20,000 -0.01(-4.00%)
Sep 20, 2016 0.1300 0.1300 0.1250 0.1250 5,804 -0.01(-3.85%)
Sep 19, 2016 0.1300 0.1300 0.1300 0.1300 1,500 +0.01(+4.00%)
Sep 16, 2016 0.1300 0.1400 0.1250 0.1250 135,000 -0.02(-13.79%)
Sep 15, 2016 0.1450 0.1450 0.1300 0.1450 8,143 +0.01(+11.54%)
Sep 14, 2016 0.1400 0.1400 0.1300 0.1300 21,000 -0.01(-7.14%)
Sep 13, 2016 0.1300 0.1400 0.1300 0.1400 39,515 +0.02(+12.00%)
Sep 12, 2016 0.1300 0.1300 0.1250 0.1250 21,000 -0.01(-7.41%)
Sep 09, 2016 0.1350 0.1350 0.1350 0.1350 13,000 -0.01(-10.00%)
Sep 07, 2016 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Sep 06, 2016 0.1500 0.1500 0.1400 0.1400 24,000 -0.01(-6.67%)
Sep 02, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 01, 2016 0.1400 0.1500 0.1400 0.1500 2,500 +0.01(+7.14%)
Aug 31, 2016 0.1400 0.1400 0.1400 0.1400 20,000 -0.01(-9.68%)
Aug 29, 2016 0.1550 0.1550 0.1550 0 +0.02(+19.23%)
Aug 26, 2016 0.1400 0.1400 0.1300 0.1300 32,000 -0.01(-10.34%)
Aug 25, 2016 0.1450 0.1450 0.1450 0.1450 20,000 +0.00(+3.57%)
Aug 24, 2016 0.1500 0.1600 0.1400 0.1400 71,000 +0.00(+0.00%)
Aug 23, 2016 0.1500 0.1500 0.1400 0.1400 49,000 -0.01(-9.68%)
Aug 22, 2016 0.1500 0.1550 0.1500 0.1550 17,000 +0.00(+0.00%)
Aug 19, 2016 0.1650 0.1700 0.1550 0.1550 184,000 +0.00(+0.00%)
Aug 18, 2016 0.1600 0.1600 0.1300 0.1550 265,000 +0.01(+3.33%)
Aug 17, 2016 0.1450 0.1500 0.1350 0.1500 14,000 -0.01(-6.25%)
Aug 16, 2016 0.1600 0.1600 0.1550 0.1600 129,000 +0.00(+0.00%)
Aug 15, 2016 0.1550 0.1600 0.1550 0.1600 62,000 +0.01(+3.23%)
Aug 11, 2016 0.1550 0.1550 0.1550 0 +0.02(+14.81%)
Aug 10, 2016 0.1400 0.1400 0.1200 0.1350 74,000 +0.02(+12.50%)
Aug 09, 2016 0.1300 0.1300 0.1200 0.1200 19,000 -0.02(-14.29%)
Aug 08, 2016 0.1300 0.1400 0.1300 0.1400 20,000 +0.00(+0.00%)
Aug 04, 2016 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Aug 03, 2016 0.1300 0.1500 0.1300 0.1500 116,000 +0.02(+15.38%)
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.