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

Dios Exploration (TSV: DOS )

0.0450 +0.0050 (+12.50%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 2, 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 (%)
May 31, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 30, 2017 0.0700 0.0700 0.0700 0.0700 45,000 -0.00(-6.67%)
May 24, 2017 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
May 23, 2017 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
May 19, 2017 0.0700 0.0700 0.0650 0.0650 20,000 -0.01(-13.33%)
May 17, 2017 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
May 16, 2017 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
May 15, 2017 0.0700 0.0700 0.0650 0.0650 178,540 -0.01(-7.14%)
May 12, 2017 0.0750 0.0800 0.0700 0.0700 168,000 +0.01(+7.69%)
May 11, 2017 0.0700 0.0700 0.0650 0.0650 125,000 -0.01(-13.33%)
May 10, 2017 0.0700 0.0750 0.0650 0.0750 61,000 -0.01(-6.25%)
May 09, 2017 0.0700 0.0800 0.0700 0.0800 144,000 +0.01(+14.29%)
May 08, 2017 0.0750 0.0750 0.0700 0.0700 66,000 -0.01(-17.65%)
May 05, 2017 0.0800 0.0850 0.0750 0.0850 10,000 +0.01(+6.25%)
May 04, 2017 0.0800 0.0800 0.0800 0.0800 42,000 +0.00(+0.00%)
May 02, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 01, 2017 0.0850 0.0850 0.0800 0.0800 51,750 -0.01(-11.11%)
Apr 28, 2017 0.0850 0.0900 0.0800 0.0900 53,000 +0.00(+5.88%)
Apr 27, 2017 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
Apr 25, 2017 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Apr 20, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 19, 2017 0.1000 0.1000 0.1000 0.1000 35,000 +0.01(+11.11%)
Apr 18, 2017 0.0900 0.0900 0.0900 0.0900 7,150 +0.00(+0.00%)
Apr 17, 2017 0.0900 0.0900 0.0900 0.0900 4,500 -0.01(-10.00%)
Apr 13, 2017 0.0950 0.1000 0.0950 0.1000 30,508 +0.00(+0.00%)
Apr 12, 2017 0.1000 0.1000 0.0900 0.1000 53,370 -0.00(-4.76%)
Apr 11, 2017 0.1050 0.1050 0.1000 0.1050 21,500 +0.00(+0.00%)
Apr 10, 2017 0.1050 0.1050 0.1050 0.1050 9,500 +0.00(+0.00%)
Apr 06, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Apr 05, 2017 0.1150 0.1150 0.1050 0.1050 30,000 -0.01(-4.55%)
Apr 04, 2017 0.1000 0.1200 0.0950 0.1100 113,000 +0.01(+4.76%)
Apr 03, 2017 0.1100 0.1100 0.1050 0.1050 16,882 +0.00(+0.00%)
Mar 31, 2017 0.0950 0.1050 0.0950 0.1050 74,000 +0.01(+16.67%)
Mar 30, 2017 0.0900 0.1000 0.0900 0.0900 34,000 -0.02(-18.18%)
Mar 29, 2017 0.1000 0.1100 0.1000 0.1100 16,000 +0.01(+4.76%)
Mar 28, 2017 0.0950 0.1050 0.0950 0.1050 92,000 +0.01(+10.53%)
Mar 27, 2017 0.0950 0.1050 0.0850 0.0950 26,500 +0.00(+0.00%)
Mar 24, 2017 0.0850 0.1050 0.0850 0.0950 60,500 +0.01(+5.56%)
Mar 23, 2017 0.1000 0.1000 0.0900 0.0900 51,000 -0.01(-5.26%)
Mar 22, 2017 0.0850 0.1000 0.0850 0.0950 422,878 +0.01(+11.76%)
Mar 21, 2017 0.0800 0.0850 0.0800 0.0850 29,000 +0.01(+6.25%)
Mar 20, 2017 0.0950 0.0950 0.0800 0.0800 15,820 -0.01(-11.11%)
Mar 17, 2017 0.0850 0.0950 0.0850 0.0900 80,600 +0.00(+5.88%)
Mar 16, 2017 0.0850 0.0900 0.0850 0.0850 43,000 +0.00(+0.00%)
Mar 15, 2017 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Mar 13, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 10, 2017 0.0800 0.0850 0.0800 0.0850 44,000 +0.01(+6.25%)
Mar 09, 2017 0.0800 0.0800 0.0800 0.0800 91,000 -0.01(-5.88%)
Mar 08, 2017 0.0800 0.0850 0.0750 0.0850 80,500 +0.00(+0.00%)
Mar 07, 2017 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
Mar 06, 2017 0.0950 0.0950 0.0750 0.0800 255,100 -0.01(-11.11%)
Mar 03, 2017 0.0950 0.0950 0.0800 0.0900 323,000 -0.01(-10.00%)
Mar 02, 2017 0.1000 0.1100 0.1000 0.1000 83,500 +0.00(+0.00%)
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.