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 (%)
Feb 28, 2020 0.0700 0.0750 0.0600 0.0700 706,998 -0.00(-6.67%)
Feb 27, 2020 0.0850 0.0850 0.0700 0.0750 289,500 -0.01(-11.76%)
Feb 26, 2020 0.0850 0.0900 0.0850 0.0850 50,000 +0.00(+0.00%)
Feb 25, 2020 0.0850 0.0950 0.0850 0.0850 183,100 -0.00(-5.56%)
Feb 24, 2020 0.0900 0.0900 0.0900 0.0900 134,900 -0.01(-5.26%)
Feb 21, 2020 0.0950 0.0950 0.0850 0.0950 83,500 +0.01(+5.56%)
Feb 20, 2020 0.0850 0.0950 0.0850 0.0900 96,500 +0.00(+5.88%)
Feb 19, 2020 0.0800 0.1000 0.0800 0.0850 570,691 +0.01(+13.33%)
Feb 18, 2020 0.0800 0.0800 0.0750 0.0750 134,700 -0.01(-6.25%)
Feb 14, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 13, 2020 0.0750 0.0850 0.0750 0.0800 103,000 +0.00(+0.00%)
Feb 12, 2020 0.0800 0.0800 0.0700 0.0800 232,000 +0.00(+0.00%)
Feb 11, 2020 0.0900 0.0900 0.0800 0.0800 175,200 -0.01(-11.11%)
Feb 10, 2020 0.1000 0.1000 0.0900 0.0900 54,000 -0.01(-10.00%)
Feb 07, 2020 0.1000 0.1000 0.1000 0.1000 30,000 +0.01(+5.26%)
Feb 06, 2020 0.1050 0.1050 0.0850 0.0950 386,200 -0.01(-9.52%)
Feb 05, 2020 0.1000 0.1050 0.0950 0.1050 117,500 +0.00(+5.00%)
Feb 04, 2020 0.1050 0.1050 0.1000 0.1000 63,000 +0.01(+5.26%)
Feb 03, 2020 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
Jan 31, 2020 0.1000 0.1000 0.0950 0.0950 133,500 -0.01(-5.00%)
Jan 30, 2020 0.1000 0.1000 0.0950 0.1000 170,000 +0.01(+5.26%)
Jan 29, 2020 0.1050 0.1050 0.0950 0.0950 507,413 -0.01(-9.52%)
Jan 28, 2020 0.1150 0.1150 0.1000 0.1050 122,000 -0.01(-8.70%)
Jan 27, 2020 0.1000 0.1150 0.1000 0.1150 219,500 +0.01(+15.00%)
Jan 24, 2020 0.1050 0.1050 0.0950 0.1000 239,900 -0.00(-4.76%)
Jan 23, 2020 0.1050 0.1100 0.1000 0.1050 280,734 +0.00(+5.00%)
Jan 22, 2020 0.1150 0.1150 0.1000 0.1000 224,250 -0.01(-9.09%)
Jan 21, 2020 0.1200 0.1200 0.1100 0.1100 523,000 -0.01(-4.35%)
Jan 20, 2020 0.1150 0.1250 0.1150 0.1150 371,687 +0.01(+4.55%)
Jan 17, 2020 0.1100 0.1200 0.1100 0.1100 754,900 +0.00(+0.00%)
Jan 16, 2020 0.1250 0.1250 0.1100 0.1100 862,510 -0.01(-12.00%)
Jan 15, 2020 0.1300 0.1650 0.1050 0.1250 7,646,554 -0.01(-3.85%)
Jan 14, 2020 0.0550 0.1300 0.0550 0.1300 6,403,498 +0.08(+160.00%)
Jan 13, 2020 0.0500 0.0500 0.0500 0.0500 48,400 +0.00(+0.00%)
Jan 10, 2020 0.0500 0.0500 0.0500 0.0500 31,000 +0.01(+11.11%)
Jan 09, 2020 0.0500 0.0500 0.0450 0.0450 101,000 -0.01(-10.00%)
Jan 08, 2020 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Jan 07, 2020 0.0550 0.0550 0.0500 0.0500 183,000 -0.01(-16.67%)
Jan 06, 2020 0.0600 0.0600 0.0550 0.0600 167,600 +0.00(+0.00%)
Jan 03, 2020 0.0550 0.0600 0.0550 0.0600 134,000 +0.01(+20.00%)
Jan 02, 2020 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Dec 31, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 30, 2019 0.0450 0.0550 0.0450 0.0550 498,000 +0.01(+37.50%)
Dec 27, 2019 0.0400 0.0400 0.0400 0.0400 165,000 +0.00(+0.00%)
Dec 23, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 19, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 13, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 12, 2019 0.0300 0.0350 0.0300 0.0350 275,412 +0.01(+16.67%)
Dec 11, 2019 0.0350 0.0350 0.0300 0.0300 136,412 -0.01(-14.29%)
Dec 10, 2019 0.0350 0.0400 0.0350 0.0350 626,000 -0.00(-12.50%)
Dec 06, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 03, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 02, 2019 0.0400 0.0400 0.0350 0.0400 249,000 +0.00(+0.00%)
Nov 29, 2019 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Nov 28, 2019 0.0400 0.0400 0.0400 0.0400 72,000 +0.00(+0.00%)
Nov 27, 2019 0.0450 0.0450 0.0400 0.0400 636,204 -0.00(-11.11%)
Nov 25, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 21, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 20, 2019 0.0450 0.0450 0.0450 0.0450 64,000 +0.00(+0.00%)
Nov 19, 2019 0.0450 0.0450 0.0450 0.0450 66,000 +0.00(+0.00%)
Nov 18, 2019 0.0500 0.0500 0.0450 0.0450 14,000 -0.01(-10.00%)
Nov 15, 2019 0.0500 0.0500 0.0500 0.0500 36,800 +0.00(+0.00%)
Nov 14, 2019 0.0450 0.0500 0.0450 0.0500 68,000 +0.00(+0.00%)
Nov 13, 2019 0.0500 0.0500 0.0500 0.0500 141,000 +0.00(+0.00%)
Nov 12, 2019 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Nov 11, 2019 0.0500 0.0500 0.0500 0.0500 86,500 +0.00(+0.00%)
Nov 08, 2019 0.0500 0.0500 0.0500 0.0500 18,000 +0.00(+0.00%)
Nov 07, 2019 0.0550 0.0550 0.0500 0.0500 181,500 -0.00(-9.09%)
Nov 06, 2019 0.0550 0.0550 0.0550 0.0550 35,000 -0.00(-8.33%)
Nov 05, 2019 0.0550 0.0600 0.0550 0.0600 12,000 +0.00(+9.09%)
Nov 04, 2019 0.0550 0.0600 0.0500 0.0550 205,000 +0.00(+0.00%)
Nov 01, 2019 0.0550 0.0550 0.0500 0.0550 241,000 +0.00(+0.00%)
Oct 31, 2019 0.0500 0.0550 0.0500 0.0550 110,000 +0.00(+0.00%)
Oct 30, 2019 0.0500 0.0550 0.0500 0.0550 474,100 +0.01(+22.22%)
Oct 29, 2019 0.0500 0.0500 0.0450 0.0450 106,000 -0.01(-10.00%)
Oct 28, 2019 0.0550 0.0550 0.0500 0.0500 359,000 -0.01(-16.67%)
Oct 25, 2019 0.0500 0.0600 0.0500 0.0600 395,000 +0.01(+33.33%)
Oct 24, 2019 0.0400 0.0500 0.0400 0.0450 499,000 +0.00(+12.50%)
Oct 22, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 16, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 15, 2019 0.0400 0.0400 0.0400 0.0400 290,000 +0.00(+0.00%)
Oct 11, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 10, 2019 0.0500 0.0500 0.0450 0.0450 149,000 -0.01(-10.00%)
Oct 09, 2019 0.0500 0.0550 0.0500 0.0500 350,000 -0.01(-16.67%)
Oct 07, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 02, 2019 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Sep 30, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 27, 2019 0.0450 0.0450 0.0450 0.0450 1,100 -0.01(-10.00%)
Sep 26, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Sep 25, 2019 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Sep 23, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 16, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 13, 2019 0.0550 0.0550 0.0550 0.0550 76,000 +0.00(+10.00%)
Sep 11, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 10, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Sep 09, 2019 0.0450 0.0450 0.0450 0.0450 17,000 +0.00(+0.00%)
Sep 06, 2019 0.0450 0.0450 0.0450 0.0450 49,499 +0.00(+0.00%)
Sep 05, 2019 0.0500 0.0500 0.0450 0.0450 126,000 -0.01(-10.00%)
Sep 04, 2019 0.0500 0.0650 0.0450 0.0500 891,300 +0.01(+11.11%)
Sep 03, 2019 0.0400 0.0450 0.0400 0.0450 30,000 +0.00(+0.00%)
Aug 29, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 28, 2019 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+0.00%)
Aug 27, 2019 0.0450 0.0450 0.0450 0.0450 8,000 -0.01(-10.00%)
Aug 26, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+11.11%)
Aug 23, 2019 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
Aug 14, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 12, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 08, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 07, 2019 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+12.50%)
Aug 06, 2019 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Aug 01, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 31, 2019 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Jul 30, 2019 0.0400 0.0450 0.0400 0.0450 212,000 +0.00(+0.00%)
Jul 26, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 25, 2019 0.0450 0.0450 0.0400 0.0400 14,000 -0.00(-11.11%)
Jul 24, 2019 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Jul 22, 2019 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 16, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 12, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 11, 2019 0.0400 0.0400 0.0400 0.0400 83,000 -0.00(-11.11%)
Jul 10, 2019 0.0450 0.0450 0.0450 250 +0.00(+0.00%)
Jul 08, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 05, 2019 0.0400 0.0450 0.0400 0.0450 6,558 +0.00(+0.00%)
Jul 04, 2019 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+12.50%)
Jul 03, 2019 0.0450 0.0450 0.0400 0.0400 36,500 +0.00(+0.00%)
Jul 02, 2019 0.0400 0.0400 0.0400 0.0400 115,000 +0.00(+0.00%)
Jun 28, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 27, 2019 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Jun 25, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 24, 2019 0.0500 0.0500 0.0450 0.0450 127,000 +0.00(+0.00%)
Jun 21, 2019 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-10.00%)
Jun 14, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 11, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 10, 2019 0.0400 0.0450 0.0400 0.0450 24,000 +0.00(+0.00%)
Jun 07, 2019 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+0.00%)
Jun 04, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 03, 2019 0.0450 0.0450 0.0450 0.0450 74,000 +0.00(+0.00%)
May 30, 2019 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
May 29, 2019 0.0500 0.0500 0.0500 0.0500 201,000 +0.00(+0.00%)
May 28, 2019 0.0500 0.0500 0.0500 0.0500 3,010 -0.00(-9.09%)
May 09, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 07, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 03, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
May 02, 2019 0.0550 0.0550 0.0450 0.0450 98,000 -0.01(-18.18%)
May 01, 2019 0.0550 0.0550 0.0500 0.0550 140,000 -0.00(-8.33%)
Apr 24, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 23, 2019 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Apr 09, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 08, 2019 0.0600 0.0650 0.0550 0.0600 41,000 +0.00(+0.00%)
Apr 02, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 01, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Mar 29, 2019 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Mar 28, 2019 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Mar 27, 2019 0.0600 0.0600 0.0600 600 +0.00(+0.00%)
Mar 26, 2019 0.0650 0.0650 0.0600 0.0600 40,000 +0.00(+0.00%)
Mar 25, 2019 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Mar 22, 2019 0.0600 0.0600 0.0550 0.0600 88,999 -0.01(-14.29%)
Mar 18, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Mar 15, 2019 0.0600 0.0600 0.0600 0.0600 104,000 -0.01(-7.69%)
Mar 14, 2019 0.0600 0.0650 0.0600 0.0650 7,000 -0.01(-7.14%)
Mar 13, 2019 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+16.67%)
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.