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: 3:37 PM EDT, May 17, 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 (%)
Aug 31, 2006 0.2150 0.2450 0.2150 0.2450 26,510 +0.02(+11.36%)
Aug 30, 2006 0.2200 0.2450 0.2200 0.2200 13,000 -0.04(-13.73%)
Aug 29, 2006 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Aug 28, 2006 0.2350 0.2550 0.2350 0.2550 15,000 +0.00(+0.00%)
Aug 25, 2006 0.2500 0.2550 0.2500 0.2550 4,000 +0.01(+2.00%)
Aug 24, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 23, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 22, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 21, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 18, 2006 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Aug 17, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 16, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 15, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 14, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 11, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 10, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 09, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 08, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 07, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 04, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 03, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 02, 2006 0.2500 0.2500 0.2500 0.2500 4,000 +0.00(+0.00%)
Aug 01, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 31, 2006 0.2500 0.2500 0.2500 0.2500 500 +0.02(+11.11%)
Jul 28, 2006 0.2400 0.2800 0.2250 0.2250 31,239 -0.01(-6.25%)
Jul 27, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 26, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 25, 2006 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
Jul 24, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 21, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 20, 2006 0.2400 0.2400 0.2400 0.2400 2,500 +0.00(+0.00%)
Jul 19, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 18, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 17, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 14, 2006 0.2400 0.2400 0.2400 0.2400 5,000 -0.05(-18.64%)
Jul 13, 2006 0.2950 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jul 12, 2006 0.2950 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jul 11, 2006 0.2950 0.2950 0.2950 0.2950 500 +0.05(+22.92%)
Jul 10, 2006 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jul 07, 2006 0.2400 0.2400 0.2400 0.2400 2,412 -0.02(-7.69%)
Jul 06, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 05, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 03, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 30, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 29, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 28, 2006 0.2600 0.2600 0.2600 0.2600 2,000 +0.06(+26.83%)
Jun 27, 2006 0.2000 0.2050 0.2000 0.2050 2,800 -0.02(-6.82%)
Jun 23, 2006 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jun 22, 2006 0.2500 0.2500 0.2200 0.2200 6,000 -0.08(-26.67%)
Jun 21, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 20, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 19, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 16, 2006 0.3000 0.3000 0.3000 0.3000 4,000 +0.05(+20.00%)
Jun 15, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 14, 2006 0.2500 0.2500 0.2500 0.2500 1,000 +0.04(+16.28%)
Jun 13, 2006 0.2350 0.2350 0.2150 0.2150 9,500 -0.05(-17.31%)
Jun 12, 2006 0.2600 0.2600 0.2600 0.2600 500 -0.02(-7.14%)
Jun 09, 2006 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 08, 2006 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 07, 2006 0.2800 0.2800 0.2800 0.2800 3,000 +0.05(+21.74%)
Jun 06, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 05, 2006 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jun 02, 2006 0.2600 0.2600 0.2300 0.2300 150,010 -0.08(-25.81%)
Jun 01, 2006 0.3100 0.3100 0.3100 0.3100 1,400 +0.00(+0.00%)
May 31, 2006 0.3100 0.3100 0.3100 0.3100 2,000 +0.07(+29.17%)
May 30, 2006 0.2700 0.2700 0.2400 0.2400 11,000 -0.02(-7.69%)
May 26, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 25, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 24, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 23, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 22, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 19, 2006 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 18, 2006 0.2600 0.2600 0.2600 0.2600 2,500 +0.01(+4.00%)
May 17, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 16, 2006 0.2600 0.2600 0.2500 0.2500 18,080 -0.05(-16.67%)
May 15, 2006 0.2900 0.3000 0.2850 0.3000 19,000 +0.00(+0.00%)
May 12, 2006 0.3200 0.3200 0.3000 0.3000 8,000 -0.02(-6.25%)
May 11, 2006 0.3200 0.3200 0.3200 0.3200 1,000 +0.04(+14.29%)
May 10, 2006 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 09, 2006 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
May 08, 2006 0.2800 0.2800 0.2800 0.2800 234 -0.04(-12.50%)
May 05, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 04, 2006 0.3200 0.3200 0.3200 0.3200 500 +0.00(+0.00%)
May 03, 2006 0.2950 0.3200 0.2950 0.3200 20,580 +0.02(+4.92%)
May 02, 2006 0.3050 0.3050 0.3050 0.3050 13,000 +0.00(+0.00%)
May 01, 2006 0.3200 0.3200 0.3050 0.3050 10,000 -0.02(-4.69%)
Apr 28, 2006 0.3200 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
Apr 27, 2006 0.3200 0.3300 0.3200 0.3300 404 +0.00(+0.00%)
Apr 26, 2006 0.3300 0.3300 0.3300 0.3300 1,500 +0.00(+0.00%)
Apr 25, 2006 0.3400 0.3400 0.3300 0.3300 34,500 -0.01(-2.94%)
Apr 24, 2006 0.3200 0.3600 0.3050 0.3400 30,499 +0.04(+11.48%)
Apr 21, 2006 0.3100 0.3100 0.3050 0.3050 11,982 -0.01(-1.61%)
Apr 20, 2006 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Apr 19, 2006 0.3200 0.3200 0.3100 0.3100 59,195 +0.01(+1.64%)
Apr 18, 2006 0.3100 0.3100 0.3000 0.3050 25,440 -0.01(-1.61%)
Apr 17, 2006 0.3000 0.3100 0.3000 0.3100 12,930 -0.03(-8.82%)
Apr 13, 2006 0.3400 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 12, 2006 0.3150 0.3400 0.3150 0.3400 10,000 +0.03(+7.94%)
Apr 11, 2006 0.3150 0.3150 0.3150 0.3150 10,000 -0.03(-7.35%)
Apr 10, 2006 0.3400 0.3400 0.3400 0.3400 2,000 -0.01(-2.86%)
Apr 07, 2006 0.3450 0.3500 0.3200 0.3500 69,000 +0.03(+9.37%)
Apr 06, 2006 0.3150 0.3450 0.3150 0.3200 4,902 +0.04(+14.29%)
Apr 05, 2006 0.2800 0.2800 0.2800 0.2800 13,246 +0.00(+0.00%)
Apr 04, 2006 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Apr 03, 2006 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 31, 2006 0.2800 0.2800 0.2800 0.2800 2,160 +0.00(+0.00%)
Mar 30, 2006 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 29, 2006 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 28, 2006 0.2800 0.2800 0.2800 0.2800 6,080 -0.01(-3.45%)
Mar 27, 2006 0.2900 0.2900 0.2900 0.2900 7,608 -0.01(-1.69%)
Mar 24, 2006 0.2950 0.2950 0.2950 0.2950 0 +0.01(+5.36%)
Mar 21, 2006 0.2800 0.2800 0.2750 0.2800 20,500 +0.02(+7.69%)
Mar 20, 2006 0.2600 0.2600 0.2600 0.2600 5 -0.02(-5.45%)
Mar 17, 2006 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Mar 16, 2006 0.2750 0.2750 0.2750 0.2750 3,000 -0.04(-12.70%)
Mar 15, 2006 0.3150 0.3150 0.3150 0.3150 5,000 +0.04(+16.67%)
Mar 14, 2006 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 13, 2006 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 10, 2006 0.2700 0.2700 0.2700 0.2700 5,000 +0.00(+0.00%)
Mar 09, 2006 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 08, 2006 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 07, 2006 0.2700 0.2700 0.2700 0.2700 10,000 -0.02(-6.90%)
Mar 06, 2006 0.2900 0.3400 0.2900 0.2900 5,200 +0.01(+3.57%)
Mar 03, 2006 0.2550 0.2800 0.2550 0.2800 5,304 -0.04(-12.50%)
Mar 02, 2006 0.3200 0.3200 0.3200 0.3200 10,000 -0.01(-1.54%)
Mar 01, 2006 0.3250 0.3250 0.3250 0.3250 2,000 +0.01(+3.17%)
Feb 28, 2006 0.3150 0.3150 0.3150 0.3150 25,000 +0.00(+0.00%)
Feb 27, 2006 0.3150 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Feb 24, 2006 0.3150 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Feb 23, 2006 0.3150 0.3150 0.3150 0.3150 0 +0.00(+0.00%)
Feb 22, 2006 0.3150 0.3150 0.3150 0.3150 500 +0.00(+0.00%)
Feb 21, 2006 0.3200 0.3200 0.3100 0.3150 5,862 +0.10(+43.18%)
Feb 17, 2006 0.2200 0.2200 0.2200 0.2200 0 -0.12(-35.29%)
Feb 15, 2006 0.3400 0.3400 0.3400 0.3400 3,000 +0.12(+54.55%)
Feb 14, 2006 0.2200 0.2200 0.2200 0.2200 121 -0.14(-38.89%)
Feb 13, 2006 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Feb 10, 2006 0.2600 0.3600 0.2600 0.3600 1,804 +0.00(+0.00%)
Feb 09, 2006 0.3600 0.3600 0.3600 0.3600 3,000 +0.06(+20.00%)
Feb 08, 2006 0.3000 0.3000 0.3000 0.3000 7,000 +0.10(+50.00%)
Feb 07, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 06, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 03, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 02, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 01, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 31, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 30, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 27, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 26, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 25, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 24, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 23, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 20, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 19, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 18, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 17, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 13, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 12, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 11, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 10, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 09, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 06, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 05, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 04, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 03, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 30, 2005 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 29, 2005 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 28, 2005 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 23, 2005 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 22, 2005 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 21, 2005 0.2000 0.2000 0.2000 0.2000 17,000 +0.00(+0.00%)
Dec 20, 2005 0.2000 0.2000 0.2000 0.2000 17,000 +0.00(+0.00%)
Dec 19, 2005 0.2000 0.2000 0.2000 0.2000 34,000 +0.00(+0.00%)
Dec 16, 2005 0.2000 0.2000 0.1900 0.2000 304,856 +0.01(+2.56%)
Dec 15, 2005 0.1950 0.1950 0.1950 0.1950 1,768 +0.00(+0.00%)
Dec 14, 2005 0.1950 0.2000 0.1950 0.1950 52,304 -0.01(-2.50%)
Dec 13, 2005 0.1950 0.2000 0.1950 0.2000 34,304 +0.01(+2.56%)
Dec 12, 2005 0.1950 0.1950 0.1950 0.1950 6,000 +0.01(+2.63%)
Dec 09, 2005 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Dec 08, 2005 0.1900 0.1900 0.1900 0.1900 12,000 -0.01(-5.00%)
Dec 07, 2005 0.1850 0.2000 0.1850 0.2000 12,856 +0.00(+0.00%)
Dec 06, 2005 0.2100 0.2500 0.2000 0.2000 52,500 -0.01(-4.76%)
Dec 05, 2005 0.2100 0.2100 0.2100 0.2100 3,000 +0.00(+0.00%)
Dec 02, 2005 0.2100 0.2100 0.2100 0.2100 1,869 +0.01(+5.00%)
Dec 01, 2005 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 30, 2005 0.2000 0.2000 0.2000 0.2000 14,000 -0.04(-18.37%)
Nov 29, 2005 0.2100 0.2450 0.2100 0.2450 12,000 +0.04(+22.50%)
Nov 25, 2005 0.2000 0.2000 0.2000 0.2000 19,000 +0.00(+0.00%)
Nov 23, 2005 0.2000 0.2000 0.1900 0.2000 13,227 +0.00(+0.00%)
Nov 22, 2005 0.2000 0.2000 0.2000 0.2000 34,000 -0.01(-4.76%)
Nov 21, 2005 0.2100 0.2100 0.2100 0.2100 4,000 +0.00(+0.00%)
Nov 18, 2005 0.2100 0.2100 0.2100 0.2100 28,500 -0.01(-2.33%)
Nov 17, 2005 0.2150 0.2150 0.2150 0.2150 2,000 +0.00(+0.00%)
Nov 16, 2005 0.2150 0.2150 0.2150 0.2150 8,912 -0.01(-4.44%)
Nov 15, 2005 0.2250 0.2250 0.2250 0.2250 5,000 -0.01(-2.17%)
Nov 14, 2005 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 11, 2005 0.2300 0.2300 0.2300 0.2300 9,000 +0.02(+6.98%)
Nov 10, 2005 0.2150 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Nov 09, 2005 0.2200 0.2200 0.2150 0.2150 1,805 -0.02(-6.52%)
Nov 08, 2005 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Nov 07, 2005 0.2300 0.2300 0.2300 0.2300 5,483 -0.01(-6.12%)
Nov 04, 2005 0.2300 0.2450 0.2300 0.2450 15,000 -0.01(-2.00%)
Nov 03, 2005 0.2500 0.2500 0.2500 0.2500 0 +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.