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

Dios Exploration (TSV: DOS )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 8, 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 27, 2015 0.0550 0.0650 0.0550 0.0650 32,500 +0.01(+30.00%)
Feb 26, 2015 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Feb 25, 2015 0.0500 0.0500 0.0500 0.0500 59,914 -0.00(-9.09%)
Feb 23, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 20, 2015 0.0500 0.0500 0.0500 0.0500 42,000 -0.00(-9.09%)
Feb 19, 2015 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+0.00%)
Feb 17, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 13, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 12, 2015 0.0600 0.0600 0.0600 0.0600 7,901 +0.00(+9.09%)
Feb 11, 2015 0.0550 0.0550 0.0550 0.0550 6,446 -0.01(-15.38%)
Feb 06, 2015 0.0650 0.0650 0.0650 603 +0.00(+0.00%)
Feb 05, 2015 0.0600 0.0700 0.0600 0.0650 75,000 +0.01(+30.00%)
Feb 04, 2015 0.0500 0.0500 0.0500 0.0500 1,500 -0.01(-23.08%)
Feb 03, 2015 0.0650 0.0650 0.0650 0.0650 4,080 +0.01(+8.33%)
Jan 30, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jan 28, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jan 27, 2015 0.0650 0.0650 0.0600 0.0600 15,000 +0.00(+0.00%)
Jan 26, 2015 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-14.29%)
Jan 23, 2015 0.0650 0.0750 0.0650 0.0700 16,500 +0.01(+7.69%)
Jan 22, 2015 0.0650 0.0650 0.0650 0.0650 27,000 -0.01(-7.14%)
Jan 21, 2015 0.0700 0.0700 0.0650 0.0700 52,500 +0.00(+0.00%)
Jan 20, 2015 0.0550 0.0700 0.0550 0.0700 126,000 +0.02(+40.00%)
Jan 19, 2015 0.0500 0.0500 0.0500 0.0500 46,500 +0.00(+0.00%)
Jan 16, 2015 0.0500 0.0500 0.0450 0.0500 47,000 +0.00(+0.00%)
Jan 15, 2015 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+11.11%)
Jan 14, 2015 0.0500 0.0500 0.0450 0.0450 38,000 -0.01(-10.00%)
Jan 12, 2015 0.0500 0.0500 0.0500 1 +0.01(+11.11%)
Jan 08, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 07, 2015 0.0450 0.0500 0.0450 0.0500 104,200 -0.00(-9.09%)
Jan 06, 2015 0.0500 0.0550 0.0500 0.0550 23,868 +0.01(+22.22%)
Jan 05, 2015 0.0450 0.0450 0.0450 0.0450 40,000 -0.01(-25.00%)
Dec 31, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 30, 2014 0.0450 0.0600 0.0450 0.0600 2,700 +0.00(+9.09%)
Dec 29, 2014 0.0550 0.0550 0.0550 0.0550 4,000 +0.01(+37.50%)
Dec 24, 2014 0.0400 0.0400 0.0400 0 -0.03(-38.46%)
Dec 23, 2014 0.0600 0.0650 0.0600 0.0650 18,000 +0.03(+62.50%)
Dec 22, 2014 0.0450 0.0450 0.0400 0.0400 41,500 -0.01(-20.00%)
Dec 19, 2014 0.0450 0.0500 0.0450 0.0500 20,000 +0.01(+11.11%)
Dec 18, 2014 0.0500 0.0500 0.0450 0.0450 10,000 -0.01(-10.00%)
Dec 17, 2014 0.0500 0.0500 0.0500 0.0500 11,200 +0.00(+0.00%)
Dec 16, 2014 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Dec 15, 2014 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Dec 11, 2014 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Dec 09, 2014 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Dec 08, 2014 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
Dec 05, 2014 0.0500 0.0500 0.0500 0.0500 31,250 +0.00(+0.00%)
Dec 04, 2014 0.0550 0.0550 0.0500 0.0500 30,000 -0.00(-9.09%)
Dec 03, 2014 0.0600 0.0600 0.0550 0.0550 19,000 +0.00(+10.00%)
Dec 02, 2014 0.0500 0.0500 0.0500 0.0500 36,356 -0.00(-9.09%)
Dec 01, 2014 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
Nov 26, 2014 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Nov 25, 2014 0.0650 0.0700 0.0650 0.0700 9,200 +0.02(+27.27%)
Nov 24, 2014 0.0550 0.0550 0.0550 0.0550 11,000 -0.01(-15.38%)
Nov 20, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 19, 2014 0.0650 0.0650 0.0650 0.0650 8,000 +0.01(+18.18%)
Nov 18, 2014 0.0600 0.0700 0.0550 0.0550 78,500 -0.01(-15.38%)
Nov 17, 2014 0.0650 0.0650 0.0600 0.0650 197,161 +0.01(+18.18%)
Nov 13, 2014 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Nov 12, 2014 0.0500 0.0500 0.0450 0.0500 26,500 +0.01(+11.11%)
Nov 10, 2014 0.0450 0.0450 0.0450 0 -0.02(-30.77%)
Nov 07, 2014 0.0650 0.0650 0.0650 0.0650 2,000 +0.02(+44.44%)
Nov 06, 2014 0.0450 0.0450 0.0450 0.0450 87,000 +0.00(+12.50%)
Nov 05, 2014 0.0400 0.0400 0.0400 0.0400 141,000 -0.00(-11.11%)
Nov 04, 2014 0.0450 0.0450 0.0450 0.0450 128,000 -0.01(-10.00%)
Nov 03, 2014 0.0500 0.0650 0.0450 0.0500 1,049,500 -0.02(-28.57%)
Oct 31, 2014 0.0550 0.0700 0.0450 0.0700 30,000 +0.02(+27.27%)
Oct 30, 2014 0.0600 0.0700 0.0550 0.0550 16,500 -0.02(-26.67%)
Oct 29, 2014 0.0800 0.0800 0.0750 0.0750 5,000 +0.00(+0.00%)
Oct 28, 2014 0.0700 0.0750 0.0700 0.0750 38,800 +0.00(+0.00%)
Oct 24, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 23, 2014 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Oct 22, 2014 0.0600 0.0750 0.0600 0.0750 30,000 +0.00(+0.00%)
Oct 21, 2014 0.0800 0.0800 0.0750 0.0750 9,325 -0.01(-6.25%)
Oct 17, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 16, 2014 0.0650 0.0850 0.0550 0.0800 782,165 +0.00(+0.00%)
Oct 15, 2014 0.0800 0.0550 0.0800 18,600 +0.03(+45.45%)
Oct 14, 2014 0.0600 0.0600 0.0500 0.0550 16,000 -0.00(-8.33%)
Oct 09, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 08, 2014 0.0600 0.0600 0.0600 0.0600 5,080 +0.00(+9.09%)
Oct 07, 2014 0.0700 0.0700 0.0500 0.0550 117,000 -0.01(-15.38%)
Oct 06, 2014 0.0800 0.0800 0.0650 0.0650 7,000 -0.01(-18.75%)
Oct 02, 2014 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Oct 01, 2014 0.0900 0.0900 0.0900 0.0900 3,553 -0.01(-5.26%)
Sep 30, 2014 0.0950 0.0950 0.0800 0.0950 41,700 -0.01(-5.00%)
Sep 29, 2014 0.0750 0.1000 0.0750 0.1000 588,110 +0.03(+33.33%)
Sep 26, 2014 0.0700 0.0900 0.0650 0.0750 500,501 +0.00(+7.14%)
Sep 25, 2014 0.0550 0.0800 0.0550 0.0700 228,015 +0.01(+16.67%)
Sep 24, 2014 0.0600 0.0600 0.0600 0.0600 30,000 -0.01(-14.29%)
Sep 23, 2014 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Sep 22, 2014 0.0500 0.0700 0.0500 0.0700 83,500 +0.02(+27.27%)
Sep 19, 2014 0.0500 0.0550 0.0450 0.0550 50,000 +0.00(+0.00%)
Sep 18, 2014 0.0650 0.0700 0.0550 0.0550 932,660 +0.00(+0.00%)
Sep 17, 2014 0.0400 0.0600 0.0400 0.0550 3,103,674 +0.03(+83.33%)
Sep 15, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 08, 2014 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Sep 05, 2014 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Sep 04, 2014 0.0250 0.0250 0.0250 0.0250 120,000 -0.00(-16.67%)
Sep 02, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 28, 2014 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 27, 2014 0.0350 0.0350 0.0300 0.0300 97,000 +0.00(+0.00%)
Aug 25, 2014 0.0300 0.0300 0.0300 500 +0.00(+0.00%)
Aug 22, 2014 0.0300 0.0300 0.0300 0.0300 6,000 -0.01(-14.29%)
Aug 21, 2014 0.0350 0 +0.00(+0.00%)
Aug 18, 2014 0.0350 0 +0.01(+16.67%)
Aug 15, 2014 0.0300 0.0300 0.0300 0.0300 86,641 +0.00(+0.00%)
Aug 12, 2014 0.0300 0 +0.00(+0.00%)
Aug 11, 2014 0.0300 0.0300 0.0300 0.0300 3,000 -0.01(-14.29%)
Aug 07, 2014 0.0350 0 +0.01(+16.67%)
Aug 01, 2014 0.0300 161 +0.00(+0.00%)
Jul 30, 2014 0.0300 241 +0.00(+0.00%)
Jul 24, 2014 0.0300 0 +0.00(+0.00%)
Jul 22, 2014 0.0300 0.0300 0 +0.00(+20.00%)
Jul 18, 2014 0.0250 0.0250 0 -0.00(-16.67%)
Jul 16, 2014 0.0300 0.0300 0 -0.01(-14.29%)
Jul 15, 2014 0.0350 0.0350 0.0350 0.0350 20,000 +0.01(+16.67%)
Jul 14, 2014 0.0300 0.0300 0.0300 0.0300 150,000 -0.01(-14.29%)
Jul 09, 2014 0.0350 0.0350 0 +0.00(+0.00%)
Jul 08, 2014 0.0250 0.0350 0.0250 0.0350 22,020 +0.00(+0.00%)
Jul 07, 2014 0.0300 0.0350 0.0300 0.0350 46,000 +0.00(+0.00%)
Jul 04, 2014 0.0350 0.0350 0.0350 0.0350 24,000 +0.00(+0.00%)
Jul 03, 2014 0.0350 0.0350 0.0350 0.0350 60,000 +0.01(+16.67%)
Jul 02, 2014 0.0300 0.0300 0.0300 0.0300 90,000 -0.01(-14.29%)
Jun 26, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 24, 2014 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jun 20, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 18, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 17, 2014 0.0300 0.0300 0.0300 0.0300 42,000 +0.00(+20.00%)
Jun 16, 2014 0.0250 0.0250 0.0250 0.0250 5,000 -0.00(-16.67%)
Jun 11, 2014 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 10, 2014 0.0300 0.0300 0.0300 0.0300 2,206 +0.00(+0.00%)
Jun 06, 2014 0.0300 0.0300 0.0250 0.0300 184,000 -0.01(-14.29%)
Jun 05, 2014 0.0300 0.0350 0.0300 0.0350 41,000 +0.01(+16.67%)
Jun 04, 2014 0.0300 0.0300 0.0300 0.0300 28,000 -0.01(-14.29%)
Jun 03, 2014 0.0350 0.0350 0.0350 0.0350 20,000 +0.01(+16.67%)
May 30, 2014 0.0300 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
May 28, 2014 0.0350 0.0350 0.0350 161 +0.00(+0.00%)
May 27, 2014 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
May 20, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 16, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 15, 2014 0.0350 0.0350 0.0350 0.0350 136,000 +0.00(+0.00%)
May 12, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 08, 2014 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 02, 2014 0.0350 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 01, 2014 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Apr 30, 2014 0.0300 0.0300 0.0300 0.0300 48,000 +0.00(+0.00%)
Apr 29, 2014 0.0300 0.0300 0.0300 0.0300 68,001 +0.00(+0.00%)
Apr 28, 2014 0.0300 0.0300 0.0300 0.0300 300,000 +0.00(+0.00%)
Apr 25, 2014 0.0300 0.0300 0.0250 0.0300 160,000 +0.00(+0.00%)
Apr 24, 2014 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Apr 23, 2014 0.0350 0.0350 0.0300 0.0300 45,500 +0.00(+0.00%)
Apr 22, 2014 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Apr 21, 2014 0.0300 0.0300 0.0300 0.0300 135,000 +0.00(+0.00%)
Apr 17, 2014 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 16, 2014 0.0350 0.0350 0.0350 0.0350 22,500 +0.00(+0.00%)
Apr 14, 2014 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 11, 2014 0.0300 0.0350 0.0300 0.0300 143,500 +0.00(+0.00%)
Apr 10, 2014 0.0300 0.0300 0.0300 0.0300 25,000 -0.01(-14.29%)
Apr 09, 2014 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Apr 08, 2014 0.0350 0.0350 0.0350 0.0350 4,000 +0.01(+16.67%)
Apr 07, 2014 0.0300 0.0300 0.0300 0.0300 20,500 +0.00(+0.00%)
Apr 04, 2014 0.0350 0.0350 0.0300 0.0300 229,000 -0.01(-14.29%)
Apr 02, 2014 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Apr 01, 2014 0.0300 0.0300 0.0300 0.0300 60,000 +0.00(+0.00%)
Mar 31, 2014 0.0300 0.0350 0.0300 0.0300 213,000 -0.01(-14.29%)
Mar 28, 2014 0.0300 0.0350 0.0300 0.0350 3,466,160 +0.00(+0.00%)
Mar 27, 2014 0.0350 0.0350 0.0350 0.0350 218,000 +0.00(+0.00%)
Mar 26, 2014 0.0450 0.0450 0.0350 0.0350 660,000 -0.01(-30.00%)
Mar 25, 2014 0.0500 0.0500 0.0500 0.0500 14,000 +0.00(+0.00%)
Mar 21, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 20, 2014 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Mar 19, 2014 0.0500 0.0500 0.0500 0.0500 150,340 -0.00(-9.09%)
Mar 18, 2014 0.0500 0.0550 0.0500 0.0550 32,700 +0.00(+10.00%)
Mar 14, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 12, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 11, 2014 0.0500 0.0500 0.0500 0.0500 168,500 +0.00(+0.00%)
Mar 07, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 06, 2014 0.0600 0.0600 0.0500 0.0500 11,206 +0.00(+0.00%)
Mar 05, 2014 0.0500 0.0600 0.0500 0.0500 26,800 -0.01(-16.67%)
Mar 04, 2014 0.0600 0.0600 0.0600 0.0600 15,200 +0.00(+9.09%)
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.