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: 3:52 PM EDT, Apr 26, 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 28, 2011 0.4100 0.4350 0.4000 0.4300 46,900 +0.02(+3.61%)
Feb 25, 2011 0.4100 0.4150 0.4100 0.4150 10,900 +0.01(+3.75%)
Feb 24, 2011 0.4000 0.4000 0.4000 0.4000 7,000 +0.00(+0.00%)
Feb 23, 2011 0.4050 0.4150 0.4000 0.4000 110,362 -0.01(-3.61%)
Feb 22, 2011 0.4000 0.4250 0.4000 0.4150 75,700 +0.01(+3.75%)
Feb 18, 2011 0.4050 0.4050 0.3900 0.4000 39,935 +0.01(+2.56%)
Feb 17, 2011 0.4050 0.4050 0.3900 0.3900 27,443 -0.02(-3.70%)
Feb 16, 2011 0.4000 0.4050 0.4000 0.4050 7,000 +0.00(+0.00%)
Feb 15, 2011 0.3850 0.4100 0.3800 0.4050 55,400 +0.03(+8.00%)
Feb 14, 2011 0.4000 0.4300 0.3750 0.3750 248,100 -0.03(-6.25%)
Feb 11, 2011 0.3800 0.4000 0.3550 0.4000 123,495 +0.01(+2.56%)
Feb 10, 2011 0.3600 0.3900 0.3600 0.3900 20,800 +0.01(+2.63%)
Feb 09, 2011 0.3800 0.3800 0.3600 0.3800 51,546 +0.00(+0.00%)
Feb 08, 2011 0.3600 0.4000 0.3450 0.3800 71,500 +0.03(+7.04%)
Feb 07, 2011 0.3800 0.3900 0.3550 0.3550 70,379 -0.02(-4.05%)
Feb 04, 2011 0.4000 0.4000 0.3600 0.3700 104,900 -0.02(-5.13%)
Feb 03, 2011 0.3300 0.4000 0.3300 0.3900 143,500 +0.07(+21.88%)
Feb 02, 2011 0.3300 0.3300 0.3200 0.3200 11,000 +0.00(+0.00%)
Feb 01, 2011 0.3250 0.3300 0.3050 0.3200 34,005 +0.00(+0.00%)
Jan 31, 2011 0.3400 0.3450 0.3100 0.3200 60,000 -0.02(-5.88%)
Jan 28, 2011 0.3400 0.3400 0.3400 0.3400 4,500 +0.00(+0.00%)
Jan 27, 2011 0.3200 0.3400 0.3200 0.3400 6,000 +0.02(+6.25%)
Jan 26, 2011 0.3300 0.3300 0.3200 0.3200 27,595 +0.01(+3.23%)
Jan 25, 2011 0.3150 0.3150 0.3100 0.3100 18,000 +0.00(+0.00%)
Jan 24, 2011 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jan 21, 2011 0.3350 0.3400 0.2950 0.3100 56,385 -0.03(-8.82%)
Jan 20, 2011 0.3400 0.3400 0.3400 0.3400 2,000 -0.00(-1.45%)
Jan 19, 2011 0.3300 0.3450 0.3100 0.3450 81,623 +0.01(+4.55%)
Jan 18, 2011 0.3400 0.3400 0.3200 0.3300 18,000 +0.00(+0.00%)
Jan 17, 2011 0.3300 0.3300 0.3300 0.3300 4,000 -0.01(-2.94%)
Jan 14, 2011 0.3350 0.3400 0.3350 0.3400 3,000 +0.05(+17.24%)
Jan 13, 2011 0.3000 0.3000 0.2900 0.2900 22,000 -0.03(-9.38%)
Jan 12, 2011 0.3400 0.3400 0.3200 0.3200 21,500 +0.02(+4.92%)
Jan 11, 2011 0.3100 0.3400 0.3050 0.3050 18,500 -0.03(-7.58%)
Jan 10, 2011 0.3200 0.3300 0.3200 0.3300 2,000 +0.03(+8.20%)
Jan 07, 2011 0.3050 0.3050 0.3050 0.3050 6,000 +0.01(+1.67%)
Jan 06, 2011 0.3000 0.3300 0.3000 0.3000 36,000 -0.03(-9.09%)
Jan 05, 2011 0.3200 0.3450 0.3200 0.3300 18,000 +0.00(+0.00%)
Jan 04, 2011 0.3200 0.3400 0.3200 0.3300 31,804 +0.01(+3.13%)
Dec 31, 2010 0.3400 0.3400 0.3200 0.3200 52,000 +0.00(+0.00%)
Dec 30, 2010 0.3100 0.3350 0.3100 0.3200 122,500 +0.01(+3.23%)
Dec 29, 2010 0.3200 0.3200 0.3000 0.3100 11,300 -0.01(-3.13%)
Dec 24, 2010 0.2850 0.3200 0.2850 0.3200 55,650 +0.05(+20.75%)
Dec 23, 2010 0.2900 0.2900 0.2650 0.2650 31,402 -0.02(-5.36%)
Dec 22, 2010 0.2800 0.2800 0.2650 0.2800 34,882 -0.01(-3.45%)
Dec 21, 2010 0.2700 0.2900 0.2700 0.2900 42,000 +0.02(+9.43%)
Dec 20, 2010 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Dec 17, 2010 0.3000 0.3000 0.2600 0.2650 29,000 -0.03(-10.17%)
Dec 16, 2010 0.2950 0.2950 0.2950 0.2950 2,000 +0.00(+0.00%)
Dec 15, 2010 0.3000 0.3000 0.2950 0.2950 36,500 -0.01(-3.28%)
Dec 14, 2010 0.3050 0.3100 0.3050 0.3050 33,550 +0.01(+1.67%)
Dec 13, 2010 0.3100 0.3200 0.3000 0.3000 108,500 +0.01(+3.45%)
Dec 10, 2010 0.3100 0.3100 0.2900 0.2900 91,304 -0.03(-7.94%)
Dec 09, 2010 0.3100 0.3150 0.3000 0.3150 13,500 +0.01(+1.61%)
Dec 08, 2010 0.3100 0.3100 0.3000 0.3100 25,000 -0.01(-1.59%)
Dec 07, 2010 0.3000 0.3150 0.3000 0.3150 70,000 +0.02(+6.78%)
Dec 06, 2010 0.2900 0.2950 0.2900 0.2950 3,000 +0.01(+1.72%)
Dec 03, 2010 0.2900 0.2900 0.2900 0.2900 177,652 -0.01(-1.69%)
Dec 02, 2010 0.2700 0.2950 0.2700 0.2950 176,500 +0.04(+18.00%)
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.