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: 3:54 PM EDT, May 1, 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 (%)
Apr 30, 2008 0.2600 0.2600 0.2550 0.2550 26,000 +0.00(+0.00%)
Apr 29, 2008 0.2500 0.2900 0.2500 0.2550 193,000 +0.01(+4.08%)
Apr 28, 2008 0.2550 0.2550 0.2450 0.2450 2,000 -0.01(-2.00%)
Apr 25, 2008 0.2550 0.2550 0.2500 0.2500 109,000 -0.01(-1.96%)
Apr 24, 2008 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Apr 23, 2008 0.2550 0.2550 0.2500 0.2550 70,000 -0.01(-1.92%)
Apr 22, 2008 0.2600 0.2650 0.2600 0.2600 85,000 +0.01(+1.96%)
Apr 21, 2008 0.2650 0.2700 0.2550 0.2550 239,000 -0.01(-1.92%)
Apr 18, 2008 0.2600 0.2650 0.2550 0.2600 79,500 +0.01(+1.96%)
Apr 17, 2008 0.2650 0.2650 0.2500 0.2550 103,500 -0.01(-3.77%)
Apr 16, 2008 0.2800 0.2800 0.2500 0.2650 412,000 -0.01(-3.64%)
Apr 15, 2008 0.2500 0.2800 0.2500 0.2750 136,500 +0.03(+10.00%)
Apr 14, 2008 0.2700 0.2700 0.2500 0.2500 315,000 -0.02(-5.66%)
Apr 11, 2008 0.2700 0.2700 0.2650 0.2650 19,000 -0.01(-1.85%)
Apr 10, 2008 0.2800 0.2800 0.2650 0.2700 188,500 -0.02(-6.90%)
Apr 09, 2008 0.2650 0.3400 0.2650 0.2900 967,500 +0.03(+11.54%)
Apr 08, 2008 0.2600 0.2600 0.2600 0.2600 28,000 +0.00(+0.00%)
Apr 07, 2008 0.2650 0.2700 0.2500 0.2600 215,369 -0.01(-1.89%)
Apr 04, 2008 0.2700 0.2700 0.2650 0.2650 22,000 -0.02(-5.36%)
Apr 03, 2008 0.2800 0.2850 0.2600 0.2800 100,000 +0.00(+0.00%)
Apr 02, 2008 0.2950 0.2950 0.2800 0.2800 216,000 -0.01(-5.08%)
Apr 01, 2008 0.2700 0.2950 0.2700 0.2950 206,000 +0.03(+11.32%)
Mar 31, 2008 0.2750 0.2750 0.2600 0.2650 18,000 -0.02(-7.02%)
Mar 28, 2008 0.2850 0.2850 0.2850 0.2850 10,000 +0.00(+0.00%)
Mar 27, 2008 0.2700 0.2850 0.2550 0.2850 433,500 +0.01(+5.56%)
Mar 26, 2008 0.2850 0.2900 0.2700 0.2700 77,000 -0.01(-1.82%)
Mar 25, 2008 0.2850 0.2850 0.2750 0.2750 19,000 -0.02(-8.33%)
Mar 24, 2008 0.2950 0.3000 0.2900 0.3000 14,300 +0.02(+7.14%)
Mar 21, 2008 0.3000 0.3000 0.2700 0.2800 95,500 +0.00(+0.00%)
Mar 20, 2008 0.3000 0.3000 0.2700 0.2800 95,500 -0.02(-6.67%)
Mar 19, 2008 0.3050 0.3050 0.2950 0.3000 92,000 -0.01(-3.23%)
Mar 18, 2008 0.3050 0.3100 0.3050 0.3100 31,000 +0.01(+1.64%)
Mar 17, 2008 0.3050 0.3100 0.3050 0.3050 41,000 +0.00(+0.00%)
Mar 14, 2008 0.3150 0.3150 0.3050 0.3050 57,000 -0.02(-6.15%)
Mar 13, 2008 0.3150 0.3250 0.3150 0.3250 25,000 +0.02(+4.84%)
Mar 12, 2008 0.3100 0.3100 0.3100 0.3100 20,000 +0.01(+1.64%)
Mar 11, 2008 0.3050 0.3050 0.3050 0.3050 8,000 -0.01(-3.17%)
Mar 10, 2008 0.3100 0.3150 0.3050 0.3150 43,000 +0.01(+1.61%)
Mar 07, 2008 0.3150 0.3200 0.3100 0.3100 40,000 -0.01(-1.59%)
Mar 06, 2008 0.3150 0.3250 0.3150 0.3150 19,500 +0.01(+3.28%)
Mar 05, 2008 0.3050 0.3200 0.3050 0.3050 74,000 -0.01(-1.61%)
Mar 04, 2008 0.3150 0.3150 0.3100 0.3100 47,741 +0.00(+0.00%)
Mar 03, 2008 0.3100 0.3200 0.3100 0.3100 24,000 +0.00(+0.00%)
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%)
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.