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, 2012 0.1150 0.1200 0.1000 0.1100 24,000 -0.01(-8.33%)
Oct 30, 2012 0.1200 0.1200 0.1050 0.1200 1,500 +0.01(+14.29%)
Oct 29, 2012 0.1050 0.1050 0.1050 0.1050 39,400 -0.02(-16.00%)
Oct 26, 2012 0.1250 0.1250 0.1250 0.1250 4,000 +0.02(+25.00%)
Oct 25, 2012 0.1000 0.1000 0.0900 0.1000 8,000 -0.00(-4.76%)
Oct 24, 2012 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-4.55%)
Oct 23, 2012 0.1200 0.1300 0.1100 0.1100 42,500 -0.01(-12.00%)
Oct 19, 2012 0.1250 0.1250 0.1250 0.1250 4,400 -0.02(-16.67%)
Oct 18, 2012 0.1500 0.1500 0.1500 0.1500 17,000 +0.00(+0.00%)
Oct 17, 2012 0.1200 0.1500 0.1200 0.1500 11,000 +0.01(+7.14%)
Oct 16, 2012 0.1250 0.1400 0.1000 0.1400 47,930 -0.04(-24.32%)
Oct 15, 2012 0.1250 0.1900 0.1250 0.1850 29,967 +0.07(+60.87%)
Oct 12, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 11, 2012 0.1150 0.1150 0.1150 0.1150 1,720 +0.00(+0.00%)
Oct 10, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Oct 09, 2012 0.1150 0.1150 0.1150 0.1150 13,500 -0.03(-23.33%)
Oct 05, 2012 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Oct 04, 2012 0.1400 0.1400 0.1300 0.1350 12,200 -0.01(-3.57%)
Oct 03, 2012 0.1500 0.1500 0.1400 0.1400 17,160 -0.01(-6.67%)
Oct 02, 2012 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 01, 2012 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 28, 2012 0.1500 0.1500 0.1500 0.1500 1,292 +0.00(+0.00%)
Sep 27, 2012 0.1500 0.1500 0.1500 0.1500 6,000 -0.02(-14.29%)
Sep 26, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 25, 2012 0.1500 0.1750 0.1500 0.1750 6,800 +0.02(+16.67%)
Sep 24, 2012 0.1500 0.1500 0.1500 0.1500 2,160 +0.03(+25.00%)
Sep 21, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 20, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 19, 2012 0.1500 0.1500 0.1200 0.1200 13,000 -0.03(-20.00%)
Sep 18, 2012 0.1500 0.1500 0.1500 0.1500 2,333 +0.00(+0.00%)
Sep 17, 2012 0.1500 0.1500 0.1500 0.1500 201 -0.02(-14.29%)
Sep 14, 2012 0.1500 0.1750 0.1500 0.1750 21,875 +0.02(+16.67%)
Sep 13, 2012 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+7.14%)
Sep 12, 2012 0.1400 0.1400 0.1400 0.1400 500 +0.02(+16.67%)
Sep 11, 2012 0.1300 0.1300 0.1200 0.1200 2,975 +0.00(+0.00%)
Sep 10, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 07, 2012 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Sep 06, 2012 0.1100 0.1200 0.1000 0.1200 7,600 +0.02(+20.00%)
Sep 05, 2012 0.1050 0.1050 0.1000 0.1000 2,164 -0.02(-20.00%)
Sep 04, 2012 0.1250 0.1250 0.1250 0.1250 1,000 +0.02(+25.00%)
Aug 31, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 30, 2012 0.1000 0.1000 0.1000 0.1000 3,770 -0.01(-9.09%)
Aug 29, 2012 0.1100 0.1100 0.1100 0.1100 1,000 -0.02(-15.38%)
Aug 27, 2012 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Aug 24, 2012 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 23, 2012 0.1350 0.1350 0.1300 0.1300 2,000 +0.00(+0.00%)
Aug 22, 2012 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+8.33%)
Aug 21, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 20, 2012 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 17, 2012 0.1200 0.1200 0.1200 0.1200 1,500 +0.01(+9.09%)
Aug 16, 2012 0.1100 0.1100 0.1100 0.1100 2,350 -0.07(-38.89%)
Aug 15, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 14, 2012 0.1800 0.1800 0.1800 0.1800 440 +0.07(+71.43%)
Aug 13, 2012 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 11, 2012 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 10, 2012 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 09, 2012 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Aug 08, 2012 0.1050 0.1050 0.1050 0.1050 440 -0.07(-41.67%)
Aug 07, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 03, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 02, 2012 0.1800 0.1800 0.1800 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.