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

Dios Exploration (TSV: DOS )

0.0350 UNCHANGED
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 (%)
Nov 30, 2011 0.2650 0.2700 0.2650 0.2700 1,000 +0.02(+5.88%)
Nov 29, 2011 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Nov 28, 2011 0.2300 0.2550 0.2300 0.2550 2,500 +0.03(+13.33%)
Nov 25, 2011 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Nov 24, 2011 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Nov 23, 2011 0.2250 0.2300 0.2250 0.2250 16,900 +0.01(+4.65%)
Nov 22, 2011 0.2500 0.2500 0.2150 0.2150 2,000 -0.06(-20.37%)
Nov 21, 2011 0.2450 0.2700 0.2450 0.2700 1,500 +0.03(+10.20%)
Nov 18, 2011 0.2450 0.2450 0.2450 0.2450 161 -0.01(-2.00%)
Nov 17, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 16, 2011 0.2500 0.2500 0.2500 0.2500 27,000 +0.00(+0.00%)
Nov 15, 2011 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Nov 14, 2011 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Nov 11, 2011 0.2500 0.2500 0.2500 0.2500 20,000 +0.00(+0.00%)
Nov 10, 2011 0.2500 0.2500 0.2500 0.2500 17,500 -0.03(-9.09%)
Nov 09, 2011 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Nov 08, 2011 0.2400 0.2750 0.2400 0.2750 39,900 +0.04(+14.58%)
Nov 07, 2011 0.2400 0.2400 0.2400 0.2400 15,000 +0.01(+4.35%)
Nov 04, 2011 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 03, 2011 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 02, 2011 0.2300 0.2300 0.2300 0.2300 20,000 +0.01(+4.55%)
Nov 01, 2011 0.2200 0.2200 0.2200 0.2200 1,000 -0.06(-20.00%)
Oct 31, 2011 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Oct 28, 2011 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Oct 27, 2011 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Oct 26, 2011 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Oct 25, 2011 0.2750 0.2750 0.2750 0.2750 500 +0.04(+14.58%)
Oct 24, 2011 0.2400 0.2400 0.2400 0.2400 3,000 -0.03(-9.43%)
Oct 21, 2011 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Oct 20, 2011 0.2600 0.2650 0.2600 0.2650 10,000 +0.04(+17.78%)
Oct 19, 2011 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Oct 18, 2011 0.2250 0.2250 0.2250 0.2250 4,000 -0.01(-2.17%)
Oct 17, 2011 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 14, 2011 0.2300 0.2300 0.2300 0.2300 15,000 +0.02(+9.52%)
Oct 13, 2011 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Oct 12, 2011 0.2100 0.2100 0.2100 0.2100 3,350 +0.01(+7.69%)
Oct 11, 2011 0.2100 0.2200 0.1700 0.1950 60,250 -0.01(-4.88%)
Oct 07, 2011 0.2500 0.2500 0.2000 0.2050 15,500 -0.01(-2.38%)
Oct 06, 2011 0.2100 0.2100 0.2100 0.2100 2,000 -0.02(-8.70%)
Oct 05, 2011 0.2400 0.2400 0.2300 0.2300 4,000 -0.00(-2.13%)
Oct 04, 2011 0.2500 0.2750 0.2350 0.2350 5,000 +0.00(+0.00%)
Oct 03, 2011 0.2250 0.2350 0.2200 0.2350 22,130 -0.04(-12.96%)
Sep 30, 2011 0.2600 0.2700 0.2600 0.2700 11,000 -0.01(-3.57%)
Sep 29, 2011 0.2550 0.2800 0.2500 0.2800 19,000 +0.03(+12.00%)
Sep 28, 2011 0.2350 0.2800 0.2350 0.2500 13,500 -0.04(-13.79%)
Sep 27, 2011 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 26, 2011 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 23, 2011 0.2600 0.2900 0.2600 0.2900 9,000 +0.02(+7.41%)
Sep 22, 2011 0.2700 0.2700 0.2700 0.2700 9,500 -0.02(-8.47%)
Sep 21, 2011 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Sep 20, 2011 0.2800 0.2950 0.2700 0.2950 9,908 +0.01(+1.72%)
Sep 19, 2011 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 16, 2011 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 15, 2011 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 14, 2011 0.2950 0.2950 0.2900 0.2900 9,000 -0.01(-1.69%)
Sep 13, 2011 0.2950 0.2950 0.2950 0.2950 821 +0.01(+1.72%)
Sep 12, 2011 0.2900 0.2900 0.2900 0.2900 4,000 -0.01(-1.69%)
Sep 09, 2011 0.3250 0.3250 0.2950 0.2950 5,500 +0.00(+0.00%)
Sep 08, 2011 0.2950 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Sep 07, 2011 0.2900 0.3000 0.2900 0.2950 30,000 -0.01(-1.67%)
Sep 06, 2011 0.3300 0.3300 0.2950 0.3000 30,100 -0.02(-6.25%)
Sep 02, 2011 0.3200 0.3200 0.3200 0.3200 4,500 -0.02(-4.48%)
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.