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 (%)
Jun 30, 2010 0.3100 0.3100 0.3100 0.3100 7,000 +0.01(+3.33%)
Jun 29, 2010 0.3000 0.3000 0.3000 0.3000 3,500 +0.02(+7.14%)
Jun 25, 2010 0.2800 0.2800 0.2800 0.2800 160 -0.03(-9.68%)
Jun 24, 2010 0.2950 0.3100 0.2950 0.3100 78,000 +0.02(+5.08%)
Jun 23, 2010 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jun 22, 2010 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jun 21, 2010 0.2950 0.2950 0.2950 0.2950 6,000 -0.01(-1.67%)
Jun 18, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 17, 2010 0.2900 0.3000 0.2900 0.3000 5,500 +0.01(+1.69%)
Jun 16, 2010 0.3000 0.3100 0.2900 0.2950 48,010 -0.01(-1.67%)
Jun 15, 2010 0.3200 0.3200 0.3000 0.3000 20,523 -0.01(-3.23%)
Jun 14, 2010 0.3000 0.3100 0.3000 0.3100 29,500 +0.01(+3.33%)
Jun 11, 2010 0.3200 0.3250 0.3000 0.3000 45,000 -0.02(-6.25%)
Jun 10, 2010 0.3000 0.3200 0.3000 0.3200 41,050 +0.02(+6.67%)
Jun 09, 2010 0.3000 0.3000 0.3000 0.3000 17,500 +0.02(+7.14%)
Jun 08, 2010 0.2700 0.2800 0.2700 0.2800 17,600 -0.02(-6.67%)
Jun 07, 2010 0.3000 0.3000 0.3000 0.3000 900 +0.00(+0.00%)
Jun 04, 2010 0.3000 0.3000 0.3000 0.3000 17,000 -0.01(-1.64%)
Jun 03, 2010 0.3100 0.3200 0.3000 0.3050 31,000 -0.01(-1.61%)
Jun 02, 2010 0.3100 0.3100 0.3100 0.3100 5,000 -0.01(-3.13%)
Jun 01, 2010 0.3100 0.3200 0.3100 0.3200 8,000 -0.02(-4.48%)
May 31, 2010 0.3350 0.3350 0.3350 0.3350 10,000 +0.02(+4.69%)
May 28, 2010 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 27, 2010 0.3050 0.3200 0.3050 0.3200 45,000 +0.04(+14.29%)
May 26, 2010 0.2750 0.3200 0.2750 0.2800 20,000 -0.05(-15.15%)
May 25, 2010 0.2950 0.3350 0.2800 0.3300 77,403 +0.08(+29.41%)
May 21, 2010 0.2600 0.2600 0.2550 0.2550 9,304 -0.03(-8.93%)
May 20, 2010 0.2650 0.2800 0.2650 0.2800 7,000 +0.01(+3.70%)
May 19, 2010 0.2700 0.2700 0.2700 0.2700 5,608 -0.01(-3.57%)
May 18, 2010 0.2800 0.2800 0.2800 0.2800 16,500 +0.00(+0.00%)
May 17, 2010 0.2800 0.2800 0.2800 0.2800 2,000 -0.00(-1.75%)
May 14, 2010 0.3000 0.3000 0.2850 0.2850 19,500 -0.04(-10.94%)
May 13, 2010 0.3200 0.3200 0.3200 0.3200 6,241 -0.01(-3.03%)
May 12, 2010 0.3000 0.3300 0.3000 0.3300 7,500 +0.01(+3.13%)
May 11, 2010 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 10, 2010 0.2850 0.3200 0.2850 0.3200 33,403 +0.07(+28.00%)
May 07, 2010 0.2800 0.2800 0.2500 0.2500 77,000 -0.03(-10.71%)
May 06, 2010 0.2850 0.2850 0.2800 0.2800 26,500 -0.02(-6.67%)
May 05, 2010 0.2800 0.3000 0.2800 0.3000 95,500 -0.01(-3.23%)
May 04, 2010 0.3050 0.3100 0.2900 0.3100 112,000 -0.03(-8.82%)
May 03, 2010 0.2800 0.3400 0.2800 0.3400 6,898 +0.00(+0.00%)
Apr 30, 2010 0.3350 0.3400 0.3100 0.3400 14,000 +0.04(+13.33%)
Apr 29, 2010 0.3300 0.3300 0.3000 0.3000 45,000 -0.03(-9.09%)
Apr 28, 2010 0.3400 0.3400 0.3300 0.3300 27,500 -0.02(-5.71%)
Apr 27, 2010 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 26, 2010 0.3400 0.3500 0.3400 0.3500 29,640 +0.01(+2.94%)
Apr 23, 2010 0.3400 0.3400 0.3400 0.3400 22,118 +0.00(+0.00%)
Apr 22, 2010 0.3300 0.3450 0.3300 0.3400 74,000 +0.00(+0.00%)
Apr 21, 2010 0.3600 0.3600 0.3400 0.3400 28,000 -0.02(-5.56%)
Apr 20, 2010 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 19, 2010 0.3400 0.3600 0.3400 0.3600 23,500 +0.02(+4.35%)
Apr 16, 2010 0.3600 0.3600 0.3350 0.3450 20,500 -0.01(-2.82%)
Apr 15, 2010 0.3500 0.3550 0.3500 0.3550 14,683 +0.01(+4.41%)
Apr 14, 2010 0.3450 0.3450 0.3400 0.3400 15,500 -0.01(-2.86%)
Apr 13, 2010 0.3300 0.3500 0.3300 0.3500 60,156 +0.01(+1.45%)
Apr 12, 2010 0.3450 0.3450 0.3450 0.3450 5,000 -0.02(-4.17%)
Apr 09, 2010 0.3500 0.3650 0.3500 0.3600 56,000 +0.01(+2.86%)
Apr 08, 2010 0.3500 0.3700 0.3500 0.3500 32,500 +0.00(+0.00%)
Apr 07, 2010 0.3600 0.3650 0.3500 0.3500 26,500 +0.00(+0.00%)
Apr 06, 2010 0.3650 0.3750 0.3500 0.3500 99,600 -0.02(-5.41%)
Apr 05, 2010 0.3700 0.3750 0.3700 0.3700 19,450 +0.02(+5.71%)
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.