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

Dios Exploration (TSV: DOS )

0.0350 -0.0100 (-22.22%)
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 (%)
Feb 29, 2008 0.3200 0.3300 0.3100 0.3100 91,000 -0.01(-3.13%)
Feb 28, 2008 0.3500 0.3500 0.3200 0.3200 85,500 -0.01(-3.03%)
Feb 27, 2008 0.3350 0.3350 0.3200 0.3300 187,000 -0.01(-4.35%)
Feb 26, 2008 0.3400 0.4100 0.3250 0.3450 975,061 +0.00(+1.47%)
Feb 25, 2008 0.3400 0.3500 0.3250 0.3400 58,660 +0.00(+0.00%)
Feb 22, 2008 0.3300 0.3400 0.3250 0.3400 35,500 -0.00(-1.45%)
Feb 21, 2008 0.3100 0.3450 0.3000 0.3450 137,000 +0.03(+9.52%)
Feb 20, 2008 0.3100 0.3150 0.3050 0.3150 21,000 +0.01(+3.28%)
Feb 19, 2008 0.3150 0.3150 0.3050 0.3050 4,000 -0.02(-4.69%)
Feb 18, 2008 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 15, 2008 0.3100 0.3200 0.3000 0.3200 32,000 +0.01(+1.59%)
Feb 14, 2008 0.3100 0.3150 0.3050 0.3150 19,806 -0.01(-1.56%)
Feb 13, 2008 0.3100 0.3200 0.3100 0.3200 16,500 +0.01(+3.23%)
Feb 12, 2008 0.3100 0.3100 0.3100 0.3100 10,000 -0.02(-4.62%)
Feb 11, 2008 0.3200 0.3250 0.3000 0.3250 29,500 +0.00(+0.00%)
Feb 08, 2008 0.3150 0.3250 0.3100 0.3250 64,500 +0.01(+3.17%)
Feb 07, 2008 0.3200 0.3200 0.3150 0.3150 30,000 -0.01(-3.08%)
Feb 06, 2008 0.3300 0.3500 0.3100 0.3250 47,725 -0.03(-8.45%)
Feb 05, 2008 0.3150 0.3600 0.3050 0.3550 142,000 +0.03(+10.94%)
Feb 04, 2008 0.3050 0.3200 0.3000 0.3200 9,500 -0.01(-1.54%)
Feb 01, 2008 0.3150 0.3250 0.2900 0.3250 93,000 +0.02(+4.84%)
Jan 31, 2008 0.3150 0.3200 0.3100 0.3100 25,700 -0.01(-1.59%)
Jan 30, 2008 0.3200 0.3300 0.3150 0.3150 69,300 -0.01(-1.56%)
Jan 29, 2008 0.3200 0.3200 0.3200 0.3200 35,500 -0.01(-1.54%)
Jan 28, 2008 0.3250 0.3250 0.3250 0.3250 1,000 +0.00(+0.00%)
Jan 25, 2008 0.3150 0.3250 0.3100 0.3250 43,750 +0.01(+1.56%)
Jan 24, 2008 0.3400 0.3400 0.3150 0.3200 124,000 -0.02(-4.48%)
Jan 23, 2008 0.3400 0.3400 0.3000 0.3350 124,000 +0.01(+1.52%)
Jan 22, 2008 0.3200 0.3400 0.3150 0.3300 112,600 +0.01(+3.13%)
Jan 21, 2008 0.3350 0.3450 0.3200 0.3200 82,445 -0.03(-8.57%)
Jan 18, 2008 0.3600 0.3900 0.3500 0.3500 208,500 -0.01(-2.78%)
Jan 17, 2008 0.3950 0.3950 0.3600 0.3600 70,000 -0.03(-7.69%)
Jan 16, 2008 0.3600 0.3900 0.3500 0.3900 99,300 +0.03(+8.33%)
Jan 15, 2008 0.3600 0.3650 0.3600 0.3600 14,349 -0.02(-5.26%)
Jan 14, 2008 0.3600 0.3800 0.3600 0.3800 20,000 +0.03(+7.04%)
Jan 11, 2008 0.3700 0.3700 0.3550 0.3550 63,500 +0.00(+0.00%)
Jan 10, 2008 0.3600 0.3700 0.3550 0.3550 35,500 -0.01(-2.74%)
Jan 09, 2008 0.3800 0.3800 0.3600 0.3650 22,500 -0.03(-6.41%)
Jan 08, 2008 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jan 07, 2008 0.3950 0.3950 0.3900 0.3900 20,555 -0.03(-8.24%)
Jan 04, 2008 0.3800 0.4250 0.3750 0.4250 77,500 +0.02(+6.25%)
Jan 03, 2008 0.3950 0.4200 0.3650 0.4000 57,800 -0.01(-1.23%)
Jan 02, 2008 0.4200 0.4200 0.4050 0.4050 52,000 -0.01(-2.41%)
Jan 01, 2008 0.4150 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Dec 31, 2007 0.4000 0.4200 0.3950 0.4150 92,500 +0.02(+6.41%)
Dec 28, 2007 0.3800 0.3900 0.3800 0.3900 55,500 +0.02(+4.00%)
Dec 27, 2007 0.3650 0.4200 0.3600 0.3750 80,000 -0.01(-2.60%)
Dec 26, 2007 0.3500 0.3850 0.3350 0.3850 52,500 +0.00(+0.00%)
Dec 24, 2007 0.3500 0.3850 0.3350 0.3850 52,500 +0.04(+11.59%)
Dec 21, 2007 0.3400 0.3450 0.3300 0.3450 83,500 +0.00(+1.47%)
Dec 20, 2007 0.3200 0.3400 0.3200 0.3400 53,000 +0.03(+7.94%)
Dec 19, 2007 0.3050 0.3500 0.3050 0.3150 162,715 -0.01(-1.56%)
Dec 18, 2007 0.3100 0.3200 0.3100 0.3200 149,001 +0.01(+3.23%)
Dec 17, 2007 0.3350 0.3350 0.3100 0.3100 195,310 -0.03(-7.46%)
Dec 14, 2007 0.3300 0.3500 0.3250 0.3350 55,500 +0.01(+3.08%)
Dec 13, 2007 0.3500 0.3500 0.3250 0.3250 54,550 -0.02(-5.80%)
Dec 12, 2007 0.3400 0.3650 0.3400 0.3450 98,500 -0.01(-1.43%)
Dec 11, 2007 0.3500 0.3500 0.3350 0.3500 24,000 +0.00(+0.00%)
Dec 10, 2007 0.3550 0.3700 0.3500 0.3500 74,900 -0.01(-2.78%)
Dec 07, 2007 0.3400 0.3600 0.3400 0.3600 19,223 +0.02(+4.35%)
Dec 06, 2007 0.3550 0.3550 0.3400 0.3450 91,600 +0.00(+1.47%)
Dec 05, 2007 0.3200 0.3600 0.3150 0.3400 150,500 +0.01(+3.03%)
Dec 04, 2007 0.3200 0.3300 0.3100 0.3300 136,303 +0.01(+3.13%)
Dec 03, 2007 0.3300 0.3450 0.3200 0.3200 182,000 -0.02(-7.25%)
Nov 30, 2007 0.3650 0.3650 0.3300 0.3450 207,469 +0.00(+1.47%)
Nov 29, 2007 0.3400 0.3400 0.3350 0.3400 75,000 -0.01(-2.86%)
Nov 28, 2007 0.3500 0.3500 0.3350 0.3500 204,250 -0.01(-1.41%)
Nov 27, 2007 0.3900 0.3900 0.3400 0.3550 295,000 -0.02(-4.05%)
Nov 26, 2007 0.4100 0.4900 0.3700 0.3700 251,350 -0.06(-13.95%)
Nov 23, 2007 0.3600 0.4400 0.3600 0.4300 206,000 +0.03(+7.50%)
Nov 21, 2007 0.3900 0.4000 0.3600 0.4000 163,000 +0.02(+3.90%)
Nov 20, 2007 0.3900 0.4100 0.3700 0.3850 39,500 -0.03(-7.23%)
Nov 19, 2007 0.4100 0.4200 0.3900 0.4150 37,500 +0.00(+0.00%)
Nov 16, 2007 0.4400 0.4400 0.3900 0.4150 220,643 +0.00(+0.00%)
Nov 15, 2007 0.4250 0.4250 0.4150 0.4150 116,500 -0.01(-1.19%)
Nov 14, 2007 0.4050 0.4200 0.4050 0.4200 46,000 +0.01(+3.70%)
Nov 13, 2007 0.4300 0.4400 0.4050 0.4050 137,500 -0.02(-5.81%)
Nov 12, 2007 0.4200 0.4550 0.4200 0.4300 169,663 +0.01(+2.38%)
Nov 09, 2007 0.4200 0.4300 0.4100 0.4200 103,500 -0.01(-1.18%)
Nov 08, 2007 0.4200 0.4550 0.4200 0.4250 262,520 -0.01(-1.16%)
Nov 07, 2007 0.4600 0.4600 0.4050 0.4300 279,000 -0.03(-5.49%)
Nov 06, 2007 0.4450 0.4600 0.4350 0.4550 152,800 +0.03(+5.81%)
Nov 05, 2007 0.5100 0.5100 0.4300 0.4300 349,572 -0.04(-8.51%)
Nov 02, 2007 0.5100 0.5200 0.4550 0.4700 837,439 -0.06(-11.32%)
Nov 01, 2007 0.4300 0.5600 0.4100 0.5300 3,637,119 +0.13(+32.50%)
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%)
Aug 01, 2007 0.3600 0.3600 0.3000 0.3250 523,241 -0.05(-13.33%)
Jul 31, 2007 0.3500 0.3750 0.3350 0.3750 83,000 +0.03(+7.14%)
Jul 30, 2007 0.3850 0.3850 0.3400 0.3500 96,000 -0.01(-1.41%)
Jul 27, 2007 0.3300 0.3800 0.3300 0.3550 213,673 +0.01(+4.41%)
Jul 26, 2007 0.3550 0.3950 0.3050 0.3400 551,389 -0.02(-6.85%)
Jul 25, 2007 0.3650 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Jul 24, 2007 0.3800 0.3800 0.3300 0.3650 224,000 -0.02(-5.19%)
Jul 23, 2007 0.3900 0.4000 0.3800 0.3850 63,000 -0.01(-1.28%)
Jul 20, 2007 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 19, 2007 0.4100 0.4100 0.3900 0.3900 24,000 -0.01(-2.50%)
Jul 18, 2007 0.4100 0.4100 0.3850 0.4000 152,608 -0.02(-4.76%)
Jul 17, 2007 0.4500 0.4500 0.4200 0.4200 14,000 +0.00(+0.00%)
Jul 16, 2007 0.4550 0.4700 0.4200 0.4200 237,100 -0.05(-10.64%)
Jul 13, 2007 0.4700 0.4800 0.4500 0.4700 83,000 +0.01(+2.17%)
Jul 12, 2007 0.4600 0.4650 0.4400 0.4600 143,000 +0.01(+2.22%)
Jul 11, 2007 0.4500 0.4500 0.4400 0.4500 25,500 +0.02(+4.65%)
Jul 10, 2007 0.4300 0.4300 0.4300 0.4300 10,000 +0.00(+0.00%)
Jul 09, 2007 0.4300 0.4300 0.4300 0.4300 17,000 -0.01(-1.15%)
Jul 06, 2007 0.4500 0.4500 0.4350 0.4350 24,032 -0.02(-3.33%)
Jul 05, 2007 0.4500 0.4700 0.4300 0.4500 165,310 +0.05(+12.50%)
Jul 03, 2007 0.4000 0.4000 0.4000 0.4000 130,500 +0.01(+1.27%)
Jul 02, 2007 0.4200 0.4200 0.3950 0.3950 28,000 +0.00(+0.00%)
Jun 29, 2007 0.4200 0.4200 0.3950 0.3950 28,000 -0.02(-4.82%)
Jun 28, 2007 0.4400 0.4500 0.4150 0.4150 133,500 -0.02(-3.49%)
Jun 27, 2007 0.4100 0.4300 0.4100 0.4300 20,000 +0.03(+7.50%)
Jun 26, 2007 0.4500 0.4500 0.3800 0.4000 385,500 -0.05(-12.09%)
Jun 25, 2007 0.4700 0.4700 0.4550 0.4550 26,500 +0.00(+0.00%)
Jun 22, 2007 0.5300 0.5400 0.4500 0.4550 330,860 -0.08(-14.15%)
Jun 21, 2007 0.5200 0.5300 0.5100 0.5300 7,701 +0.00(+0.00%)
Jun 20, 2007 0.5100 0.5600 0.5100 0.5300 100,000 +0.00(+0.00%)
Jun 19, 2007 0.4900 0.5300 0.4900 0.5300 16,500 +0.03(+6.00%)
Jun 18, 2007 0.5000 0.5100 0.4950 0.5000 28,500 -0.01(-1.96%)
Jun 15, 2007 0.5100 0.5100 0.5100 0.5100 2,000 -0.03(-5.56%)
Jun 14, 2007 0.5000 0.5400 0.5000 0.5400 62,000 +0.04(+8.00%)
Jun 13, 2007 0.4850 0.5000 0.4700 0.5000 53,300 -0.01(-1.96%)
Jun 12, 2007 0.5100 0.5300 0.5000 0.5100 55,910 +0.01(+2.00%)
Jun 11, 2007 0.5200 0.5300 0.5000 0.5000 78,500 -0.03(-5.66%)
Jun 08, 2007 0.5400 0.5700 0.5300 0.5300 186,500 +0.00(+0.00%)
Jun 07, 2007 0.5400 0.6500 0.5100 0.5300 544,600 +0.02(+3.92%)
Jun 06, 2007 0.5100 0.5600 0.5000 0.5100 81,211 +0.00(+0.00%)
Jun 05, 2007 0.5200 0.5200 0.5100 0.5100 20,040 -0.03(-5.56%)
Jun 04, 2007 0.5500 0.5700 0.5400 0.5400 35,304 -0.05(-8.47%)
Jun 01, 2007 0.5500 0.5900 0.5200 0.5900 26,250 +0.04(+7.27%)
May 31, 2007 0.5000 0.6000 0.5000 0.5500 113,500 +0.05(+10.00%)
May 30, 2007 0.5500 0.5500 0.5000 0.5000 209,200 +0.00(+0.00%)
May 29, 2007 0.5000 0.5400 0.4900 0.5000 520,300 -0.05(-9.09%)
May 25, 2007 0.5500 0.5600 0.5100 0.5500 113,503 -0.01(-1.79%)
May 24, 2007 0.6200 0.6200 0.5600 0.5600 210,755 -0.04(-6.67%)
May 23, 2007 0.5900 0.6000 0.5700 0.6000 210,500 +0.03(+5.26%)
May 22, 2007 0.5700 0.5700 0.5700 0.5700 18,000 -0.02(-3.39%)
May 21, 2007 0.6000 0.6000 0.5700 0.5900 55,500 +0.00(+0.00%)
May 18, 2007 0.6000 0.6000 0.5700 0.5900 55,500 +0.03(+5.36%)
May 17, 2007 0.6000 0.6000 0.5600 0.5600 43,500 -0.04(-6.67%)
May 16, 2007 0.6100 0.6100 0.5500 0.6000 195,702 +0.05(+9.09%)
May 15, 2007 0.6500 0.6500 0.5500 0.5500 84,200 -0.12(-17.91%)
May 14, 2007 0.7000 0.7000 0.6100 0.6700 136,658 -0.03(-4.29%)
May 11, 2007 0.6700 0.7100 0.6700 0.7000 86,500 +0.04(+6.06%)
May 10, 2007 0.6900 0.7000 0.6600 0.6600 99,800 -0.05(-7.04%)
May 09, 2007 0.7500 0.7500 0.6900 0.7100 429,900 -0.04(-5.33%)
May 08, 2007 0.7100 0.8400 0.7100 0.7500 896,600 +0.05(+7.14%)
May 07, 2007 0.7300 0.7500 0.7000 0.7000 163,500 -0.09(-11.39%)
May 04, 2007 0.7500 0.8000 0.7200 0.7900 99,500 +0.06(+8.22%)
May 03, 2007 0.7200 0.7400 0.7200 0.7300 277,000 -0.02(-2.67%)
May 02, 2007 0.7500 0.7700 0.7200 0.7500 155,000 -0.02(-2.60%)
May 01, 2007 0.8000 0.8100 0.7500 0.7700 218,500 -0.03(-3.75%)
Apr 30, 2007 0.8000 0.8400 0.8000 0.8000 41,000 +0.00(+0.00%)
Apr 27, 2007 0.8000 0.8500 0.7900 0.8000 166,989 -0.04(-4.76%)
Apr 26, 2007 0.8000 0.8400 0.7500 0.8400 192,840 +0.04(+5.00%)
Apr 25, 2007 0.8500 0.8500 0.8000 0.8000 146,160 -0.03(-3.61%)
Apr 24, 2007 0.8500 0.8800 0.8200 0.8300 656,315 +0.03(+3.75%)
Apr 23, 2007 0.7500 0.8000 0.7000 0.8000 467,750 +0.05(+6.67%)
Apr 20, 2007 0.7300 0.8000 0.7200 0.7500 634,454 +0.03(+4.17%)
Apr 19, 2007 0.8200 0.8200 0.7200 0.7200 264,714 -0.09(-11.11%)
Apr 18, 2007 0.7000 0.8100 0.6800 0.8100 609,997 +0.11(+15.71%)
Apr 17, 2007 0.7400 0.7500 0.7000 0.7000 95,160 -0.04(-5.41%)
Apr 16, 2007 0.8000 0.8000 0.6800 0.7400 90,254 -0.05(-6.33%)
Apr 13, 2007 0.7900 0.7900 0.7500 0.7900 43,500 -0.01(-1.25%)
Apr 12, 2007 0.7900 0.8000 0.7900 0.8000 41,500 -0.03(-3.61%)
Apr 11, 2007 0.8100 0.8300 0.7900 0.8300 87,000 +0.03(+3.75%)
Apr 10, 2007 0.8700 0.8700 0.8000 0.8000 185,225 -0.08(-9.09%)
Apr 09, 2007 0.9100 0.9100 0.8800 0.8800 91,200 -0.03(-3.30%)
Apr 05, 2007 0.8400 0.9100 0.8300 0.9100 71,412 +0.09(+10.98%)
Apr 04, 2007 0.8600 0.9000 0.8100 0.8200 51,104 -0.05(-5.75%)
Apr 03, 2007 0.9700 0.9700 0.8700 0.8700 164,000 -0.09(-9.37%)
Apr 02, 2007 0.9500 0.9900 0.9200 0.9600 190,156 -0.02(-2.04%)
Mar 30, 2007 0.9100 0.9800 0.9000 0.9800 356,100 +0.11(+12.64%)
Mar 29, 2007 0.7800 0.8700 0.7800 0.8700 469,968 +0.09(+11.54%)
Mar 28, 2007 0.7600 0.8000 0.7600 0.7800 331,300 +0.00(+0.00%)
Mar 27, 2007 0.7700 0.8300 0.7500 0.7800 359,768 +0.01(+1.30%)
Mar 26, 2007 0.8500 0.8500 0.7500 0.7700 77,500 -0.07(-8.33%)
Mar 23, 2007 0.8500 0.8500 0.8000 0.8400 38,000 -0.02(-2.33%)
Mar 22, 2007 0.8600 0.8900 0.8200 0.8600 150,550 -0.03(-3.37%)
Mar 21, 2007 0.9200 0.9200 0.8700 0.8900 45,221 +0.00(+0.00%)
Mar 20, 2007 0.9800 0.9800 0.8600 0.8900 122,162 -0.11(-11.00%)
Mar 19, 2007 1.010 1.100 0.9700 1.000 377,750 -0.10(-9.09%)
Mar 16, 2007 1.150 1.200 1.050 1.100 247,003 -0.05(-4.35%)
Mar 15, 2007 0.8400 1.200 0.8300 1.150 1,067,483 +0.35(+43.75%)
Mar 14, 2007 0.8500 0.8700 0.7100 0.8000 226,840 -0.07(-8.05%)
Mar 13, 2007 1.010 1.050 0.8600 0.8700 204,076 -0.12(-12.12%)
Mar 12, 2007 0.9200 1.030 0.9200 0.9900 408,225 +0.07(+7.61%)
Mar 09, 2007 0.8500 0.9200 0.8000 0.9200 365,536 +0.07(+8.24%)
Mar 08, 2007 0.7500 0.8500 0.7200 0.8500 225,442 +0.12(+16.44%)
Mar 07, 2007 0.7000 0.7300 0.6900 0.7300 134,402 +0.01(+1.39%)
Mar 06, 2007 0.7000 0.7200 0.6800 0.7200 105,500 +0.04(+5.88%)
Mar 05, 2007 0.7700 0.7700 0.6700 0.6800 121,461 -0.10(-12.82%)
Mar 02, 2007 0.7400 0.8000 0.6900 0.7800 333,837 +0.04(+5.41%)
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.