Skip to main content

Dios Exploration (TSV: DOS )

0.0400 +0.0050 (+14.29%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 24, 2021 0.0700 0.0750 0.0700 0.0750 24,000 +0.00(+7.14%)
Feb 23, 2021 0.0700 0.0700 0.0700 0.0700 200,750 +0.00(+0.00%)
Feb 22, 2021 0.0700 0.0750 0.0700 0.0700 507,625 -0.01(-12.50%)
Feb 19, 2021 0.0750 0.0800 0.0750 0.0800 78,000 +0.01(+6.67%)
Feb 18, 2021 0.0750 0.0750 0.0750 0.0750 33,000 +0.00(+0.00%)
Feb 17, 2021 0.0750 0.0800 0.0750 0.0750 139,475 -0.01(-6.25%)
Feb 16, 2021 0.0750 0.0800 0.0750 0.0800 26,300 +0.01(+6.67%)
Feb 12, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 11, 2021 0.0750 0.0750 0.0750 0.0750 23,000 +0.00(+0.00%)
Feb 10, 2021 0.0750 0.0750 0.0700 0.0750 132,500 +0.00(+7.14%)
Feb 09, 2021 0.0750 0.0750 0.0700 0.0700 421,000 -0.00(-6.67%)
Feb 08, 2021 0.0750 0.0750 0.0750 0.0750 188,300 -0.01(-6.25%)
Feb 05, 2021 0.0750 0.0800 0.0750 0.0800 16,000 +0.01(+6.67%)
Feb 04, 2021 0.0750 0.0800 0.0750 0.0750 591,805 -0.01(-6.25%)
Feb 03, 2021 0.0800 0.0800 0.0800 0.0800 44,908 +0.00(+0.00%)
Feb 02, 2021 0.0800 0.0800 0.0750 0.0800 44,000 +0.00(+0.00%)
Feb 01, 2021 0.0800 0.0800 0.0800 0.0800 78,000 +0.01(+6.67%)
Jan 29, 2021 0.0900 0.0900 0.0750 0.0750 339,509 -0.01(-11.76%)
Jan 28, 2021 0.0800 0.0850 0.0800 0.0850 145,400 +0.01(+6.25%)
Jan 27, 2021 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-5.88%)
Jan 26, 2021 0.0800 0.0850 0.0800 0.0850 191,175 +0.00(+0.00%)
Jan 25, 2021 0.0800 0.0850 0.0800 0.0850 326,000 +0.00(+0.00%)
Jan 22, 2021 0.0850 0.0850 0.0850 0.0850 75,000 +0.00(+0.00%)
Jan 21, 2021 0.0850 0.0850 0.0850 0.0850 54,000 +0.00(+0.00%)
Jan 20, 2021 0.0850 0.0850 0.0850 0.0850 17,000 +0.00(+0.00%)
Jan 19, 2021 0.0850 0.0850 0.0850 0.0850 40,000 -0.00(-5.56%)
Jan 18, 2021 0.0900 0.0900 0.0900 0.0900 141,500 -0.01(-5.26%)
Jan 15, 2021 0.0950 0.1000 0.0950 0.0950 158,000 +0.00(+0.00%)
Jan 14, 2021 0.1050 0.1050 0.0950 0.0950 268,500 -0.01(-9.52%)
Jan 13, 2021 0.1000 0.1050 0.0950 0.1050 637,600 +0.01(+10.53%)
Jan 12, 2021 0.0950 0.0950 0.0900 0.0950 158,355 +0.00(+0.00%)
Jan 11, 2021 0.0950 0.1000 0.0950 0.0950 38,200 -0.01(-5.00%)
Jan 08, 2021 0.1000 0.1050 0.1000 0.1000 250,000 +0.00(+0.00%)
Jan 07, 2021 0.0950 0.1050 0.0950 0.1000 114,800 -0.00(-4.76%)
Jan 06, 2021 0.1050 0.1050 0.0950 0.1050 300,700 +0.00(+0.00%)
Jan 05, 2021 0.1050 0.1050 0.0950 0.1050 390,602 +0.00(+5.00%)
Jan 04, 2021 0.1000 0.1100 0.1000 0.1000 235,560 +0.00(+0.00%)
Dec 31, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 30, 2020 0.1000 0.1050 0.1000 0.1000 50,500 +0.00(+0.00%)
Dec 29, 2020 0.1000 0.1050 0.1000 0.1000 132,500 -0.01(-9.09%)
Dec 24, 2020 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Dec 23, 2020 0.1050 0.1050 0.1050 0.1050 90,000 -0.01(-4.55%)
Dec 22, 2020 0.1100 0.1100 0.1050 0.1100 173,500 +0.00(+0.00%)
Dec 21, 2020 0.1100 0.1200 0.1100 0.1100 68,000 +0.01(+4.76%)
Dec 18, 2020 0.1050 0.1100 0.1050 0.1050 38,400 +0.00(+0.00%)
Dec 17, 2020 0.1000 0.1050 0.0950 0.1050 111,000 +0.00(+5.00%)
Dec 16, 2020 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Dec 15, 2020 0.1000 0.1000 0.1000 0.1000 3,500 +0.00(+0.00%)
Dec 14, 2020 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Dec 11, 2020 0.1000 0.1000 0.1000 0.1000 33,000 -0.00(-4.76%)
Dec 09, 2020 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Dec 08, 2020 0.1050 0.1200 0.1050 0.1200 133,000 +0.01(+14.29%)
Dec 07, 2020 0.1000 0.1050 0.1000 0.1050 162,500 +0.00(+5.00%)
Dec 04, 2020 0.1050 0.1050 0.1000 0.1000 85,500 -0.01(-9.09%)
Dec 03, 2020 0.1050 0.1100 0.1050 0.1100 6,500 +0.01(+4.76%)
Dec 02, 2020 0.1100 0.1100 0.1050 0.1050 118,505 +0.00(+5.00%)
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.