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: 3:50 PM EDT, Apr 22, 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, 2014 0.0550 0.0700 0.0450 0.0700 30,000 +0.02(+27.27%)
Oct 30, 2014 0.0600 0.0700 0.0550 0.0550 16,500 -0.02(-26.67%)
Oct 29, 2014 0.0800 0.0800 0.0750 0.0750 5,000 +0.00(+0.00%)
Oct 28, 2014 0.0700 0.0750 0.0700 0.0750 38,800 +0.00(+0.00%)
Oct 24, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 23, 2014 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Oct 22, 2014 0.0600 0.0750 0.0600 0.0750 30,000 +0.00(+0.00%)
Oct 21, 2014 0.0800 0.0800 0.0750 0.0750 9,325 -0.01(-6.25%)
Oct 17, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 16, 2014 0.0650 0.0850 0.0550 0.0800 782,165 +0.00(+0.00%)
Oct 15, 2014 0.0800 0.0550 0.0800 18,600 +0.03(+45.45%)
Oct 14, 2014 0.0600 0.0600 0.0500 0.0550 16,000 -0.00(-8.33%)
Oct 09, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 08, 2014 0.0600 0.0600 0.0600 0.0600 5,080 +0.00(+9.09%)
Oct 07, 2014 0.0700 0.0700 0.0500 0.0550 117,000 -0.01(-15.38%)
Oct 06, 2014 0.0800 0.0800 0.0650 0.0650 7,000 -0.01(-18.75%)
Oct 02, 2014 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Oct 01, 2014 0.0900 0.0900 0.0900 0.0900 3,553 -0.01(-5.26%)
Sep 30, 2014 0.0950 0.0950 0.0800 0.0950 41,700 -0.01(-5.00%)
Sep 29, 2014 0.0750 0.1000 0.0750 0.1000 588,110 +0.03(+33.33%)
Sep 26, 2014 0.0700 0.0900 0.0650 0.0750 500,501 +0.00(+7.14%)
Sep 25, 2014 0.0550 0.0800 0.0550 0.0700 228,015 +0.01(+16.67%)
Sep 24, 2014 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-14.29%)
Sep 23, 2014 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Sep 22, 2014 0.0500 0.0700 0.0500 0.0700 83,500 +0.02(+27.27%)
Sep 19, 2014 0.0500 0.0550 0.0450 0.0550 50,000 +0.00(+0.00%)
Sep 18, 2014 0.0650 0.0700 0.0550 0.0550 932,660 +0.00(+0.00%)
Sep 17, 2014 0.0400 0.0600 0.0400 0.0550 3,103,674 +0.03(+83.33%)
Sep 15, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 08, 2014 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Sep 05, 2014 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Sep 04, 2014 0.0250 0.0250 0.0250 0.0250 120,000 -0.00(-16.67%)
Sep 02, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 28, 2014 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 27, 2014 0.0350 0.0350 0.0300 0.0300 97,000 +0.00(+0.00%)
Aug 25, 2014 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Aug 22, 2014 0.0300 0.0300 0.0300 0.0300 6,000 -0.01(-14.29%)
Aug 21, 2014 0.0350 0 +0.00(+0.00%)
Aug 18, 2014 0.0350 0 +0.01(+16.67%)
Aug 15, 2014 0.0300 0.0300 0.0300 0.0300 86,641 +0.00(+0.00%)
Aug 12, 2014 0.0300 0 +0.00(+0.00%)
Aug 11, 2014 0.0300 0.0300 0.0300 0.0300 3,000 -0.01(-14.29%)
Aug 07, 2014 0.0350 0 +0.01(+16.67%)
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.