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 27, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Feb 26, 2019 0.0600 0.0600 0.0600 0.0600 15,000 -0.01(-20.00%)
Feb 25, 2019 0.0700 0.0750 0.0700 0.0750 27,000 +0.01(+15.38%)
Feb 21, 2019 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Feb 15, 2019 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Feb 14, 2019 0.0650 0.0650 0.0600 0.0600 15,000 -0.01(-7.69%)
Feb 13, 2019 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Feb 12, 2019 0.0650 0.0650 0.0650 0.0650 46,700 -0.01(-18.75%)
Feb 11, 2019 0.0800 0.0800 0.0800 0.0800 3,000 +0.01(+14.29%)
Feb 08, 2019 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Feb 07, 2019 0.0700 0.0700 0.0650 0.0700 9,000 +0.01(+7.69%)
Feb 06, 2019 0.0700 0.0700 0.0650 0.0650 5,000 -0.01(-13.33%)
Feb 01, 2019 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jan 30, 2019 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Jan 29, 2019 0.0650 0.0800 0.0650 0.0800 122,000 +0.02(+33.33%)
Jan 28, 2019 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-7.69%)
Jan 25, 2019 0.0700 0.0700 0.0650 0.0650 18,500 +0.00(+0.00%)
Jan 22, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jan 21, 2019 0.0600 0.0700 0.0600 0.0700 19,000 +0.00(+0.00%)
Jan 18, 2019 0.0650 0.0700 0.0650 0.0700 7,300 -0.00(-6.67%)
Jan 17, 2019 0.0750 0.0750 0.0750 0.0750 125,000 +0.00(+0.00%)
Jan 16, 2019 0.0700 0.0750 0.0700 0.0750 17,000 +0.00(+7.14%)
Jan 15, 2019 0.0600 0.0700 0.0600 0.0700 172,000 +0.02(+27.27%)
Jan 14, 2019 0.0550 0.0550 0.0550 0.0550 50,000 -0.00(-8.33%)
Jan 11, 2019 0.0500 0.0600 0.0500 0.0600 36,000 +0.01(+20.00%)
Jan 08, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 07, 2019 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Jan 04, 2019 0.0500 0.0550 0.0500 0.0500 35,000 +0.00(+0.00%)
Jan 03, 2019 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Dec 31, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 28, 2018 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Dec 24, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 21, 2018 0.0500 0.0500 0.0450 0.0450 12,000 -0.01(-10.00%)
Dec 20, 2018 0.0450 0.0500 0.0450 0.0500 16,500 +0.01(+11.11%)
Dec 19, 2018 0.0500 0.0550 0.0450 0.0450 127,000 -0.01(-10.00%)
Dec 18, 2018 0.0500 0.0500 0.0500 0.0500 2,000 -0.00(-9.09%)
Dec 13, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 12, 2018 0.0500 0.0550 0.0450 0.0550 40,000 +0.01(+22.22%)
Dec 10, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 07, 2018 0.0500 0.0500 0.0500 0.0500 17,000 +0.00(+0.00%)
Dec 06, 2018 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Nov 30, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Nov 29, 2018 0.0500 0.0500 0.0450 0.0450 10,000 -0.01(-10.00%)
Nov 27, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 26, 2018 0.0500 0.0500 0.0500 0.0500 27,500 +0.01(+11.11%)
Nov 22, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 21, 2018 0.0500 0.0500 0.0500 0.0500 39,000 +0.01(+11.11%)
Nov 20, 2018 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Nov 16, 2018 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Nov 15, 2018 0.0550 0.0750 0.0500 0.0550 849,500 +0.00(+10.00%)
Nov 13, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 12, 2018 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-9.09%)
Nov 09, 2018 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Nov 08, 2018 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Nov 07, 2018 0.0550 0.0600 0.0550 0.0600 27,000 +0.01(+20.00%)
Nov 02, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 01, 2018 0.0500 0.0500 0.0500 0.0500 53,060 -0.00(-9.09%)
Oct 29, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 26, 2018 0.0600 0.0600 0.0600 0.0600 80,000 +0.00(+0.00%)
Oct 24, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 23, 2018 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Oct 19, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 18, 2018 0.0600 0.0600 0.0600 0.0600 33,160 +0.00(+0.00%)
Oct 16, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 11, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 10, 2018 0.0550 0.0600 0.0550 0.0600 5,000 +0.00(+0.00%)
Oct 09, 2018 0.0600 0.0600 0.0600 0.0600 161,000 +0.00(+0.00%)
Oct 05, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 03, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 02, 2018 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Oct 01, 2018 0.0600 0.0600 0.0500 0.0600 284,000 -0.01(-7.69%)
Sep 28, 2018 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-7.14%)
Sep 26, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Sep 25, 2018 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-7.69%)
Sep 24, 2018 0.0600 0.0650 0.0550 0.0650 57,300 +0.00(+0.00%)
Sep 21, 2018 0.0650 0.0650 0.0650 920 +0.00(+0.00%)
Sep 19, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 18, 2018 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Sep 17, 2018 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Sep 13, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 12, 2018 0.0600 0.0600 0.0600 0.0600 81,000 +0.00(+9.09%)
Sep 11, 2018 0.0650 0.0650 0.0550 0.0550 782,730 -0.02(-21.43%)
Sep 06, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Sep 05, 2018 0.0700 0.0750 0.0700 0.0750 74,000 +0.01(+15.38%)
Sep 04, 2018 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Aug 29, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 28, 2018 0.0650 0.0650 0.0650 0.0650 24,000 +0.00(+0.00%)
Aug 24, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 23, 2018 0.0650 0.0650 0.0650 0.0650 98,999 +0.01(+8.33%)
Aug 21, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 20, 2018 0.0600 0.0600 0.0600 0.0600 1,870 +0.00(+0.00%)
Aug 16, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 14, 2018 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 08, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 07, 2018 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+8.33%)
Aug 03, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 02, 2018 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-7.69%)
Jul 31, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 30, 2018 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Jul 25, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 23, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 20, 2018 0.0700 0.0700 0.0700 0.0700 9,000 -0.00(-6.67%)
Jul 18, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jul 13, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jul 12, 2018 0.0700 0.0700 0.0700 0.0700 15,000 -0.01(-12.50%)
Jul 11, 2018 0.0800 0.0800 0.0800 0.0800 3,000 +0.01(+6.67%)
Jul 09, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 04, 2018 0.0700 0.0700 0.0700 200 +0.00(+0.00%)
Jul 03, 2018 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Jun 29, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 28, 2018 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Jun 27, 2018 0.0700 0.0700 0.0700 0.0700 35,000 +0.00(+0.00%)
Jun 26, 2018 0.0650 0.0700 0.0650 0.0700 17,010 +0.00(+0.00%)
Jun 20, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 19, 2018 0.0700 0.0750 0.0700 0.0700 35,000 +0.00(+0.00%)
Jun 18, 2018 0.0700 0.0750 0.0700 0.0700 26,000 -0.00(-6.67%)
Jun 15, 2018 0.0700 0.0750 0.0700 0.0750 75,000 -0.01(-6.25%)
Jun 14, 2018 0.0700 0.0800 0.0700 0.0800 12,000 +0.00(+0.00%)
Jun 13, 2018 0.0750 0.0800 0.0700 0.0800 109,000 +0.00(+0.00%)
Jun 12, 2018 0.0800 0.0850 0.0800 0.0800 46,000 -0.01(-11.11%)
Jun 07, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 05, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jun 04, 2018 0.0850 0.0900 0.0800 0.0800 33,000 +0.01(+6.67%)
Jun 01, 2018 0.0800 0.0800 0.0750 0.0750 9,000 -0.01(-6.25%)
May 31, 2018 0.0800 0.0850 0.0800 0.0800 70,000 +0.00(+0.00%)
May 30, 2018 0.0800 0.0800 0.0800 0.0800 21,950 +0.00(+0.00%)
May 29, 2018 0.0850 0.0850 0.0800 0.0800 15,000 -0.01(-11.11%)
May 25, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 24, 2018 0.0900 0.0900 0.0900 0.0900 5,500 +0.00(+5.88%)
May 22, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 18, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 17, 2018 0.0850 0.0850 0.0800 0.0800 157,000 +0.00(+0.00%)
May 16, 2018 0.0800 0.0800 0.0800 0.0800 25,000 -0.01(-5.88%)
May 15, 2018 0.0850 0.0850 0.0850 0.0850 34,000 +0.00(+0.00%)
May 14, 2018 0.0850 0.0850 0.0850 0.0850 53,500 -0.00(-5.56%)
May 11, 2018 0.0900 0.0900 0.0900 0.0900 20,241 +0.00(+0.00%)
May 10, 2018 0.1000 0.1000 0.0900 0.0900 408,122 -0.01(-10.00%)
May 09, 2018 0.1000 0.1000 0.0950 0.1000 151,804 +0.01(+5.26%)
May 08, 2018 0.1300 0.1300 0.0950 0.0950 854,457 -0.03(-24.00%)
May 07, 2018 0.1150 0.1350 0.1150 0.1250 149,000 +0.00(+0.00%)
May 03, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
May 02, 2018 0.1300 0.1400 0.1300 0.1300 225,052 +0.00(+0.00%)
May 01, 2018 0.1550 0.1550 0.1250 0.1300 507,600 -0.02(-16.13%)
Apr 30, 2018 0.1450 0.1700 0.1400 0.1550 633,400 +0.01(+3.33%)
Apr 27, 2018 0.1250 0.1600 0.1250 0.1500 884,303 +0.01(+11.11%)
Apr 26, 2018 0.1000 0.1350 0.1000 0.1350 693,200 +0.04(+35.00%)
Apr 25, 2018 0.1000 0.1000 0.1000 0.1000 16,000 -0.01(-13.04%)
Apr 24, 2018 0.1000 0.1150 0.1000 0.1150 120,950 +0.01(+15.00%)
Apr 23, 2018 0.0950 0.1000 0.0900 0.1000 24,000 +0.00(+0.00%)
Apr 20, 2018 0.1000 0.1000 0.1000 0.1000 73,000 +0.00(+0.00%)
Apr 19, 2018 0.1100 0.1100 0.1000 0.1000 163,000 -0.02(-16.67%)
Apr 16, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Apr 13, 2018 0.1100 0.1150 0.1100 0.1150 9,500 +0.01(+4.55%)
Apr 12, 2018 0.1100 0.1100 0.1100 0.1100 67,500 +0.01(+10.00%)
Apr 11, 2018 0.1000 0.1150 0.1000 0.1000 117,050 -0.00(-4.76%)
Apr 10, 2018 0.1050 0.1050 0.1000 0.1050 75,900 +0.00(+0.00%)
Apr 09, 2018 0.1000 0.1050 0.0950 0.1050 274,500 +0.01(+16.67%)
Apr 06, 2018 0.0900 0.0900 0.0900 0.0900 55,020 -0.01(-5.26%)
Apr 05, 2018 0.0900 0.0950 0.0900 0.0950 80,000 +0.00(+0.00%)
Apr 04, 2018 0.1050 0.1050 0.0900 0.0950 335,708 -0.01(-13.64%)
Apr 03, 2018 0.1200 0.1200 0.1100 0.1100 233,500 -0.01(-12.00%)
Apr 02, 2018 0.1300 0.1300 0.1200 0.1250 67,000 +0.00(+0.00%)
Mar 29, 2018 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Mar 28, 2018 0.1250 0.1400 0.1150 0.1400 412,900 +0.01(+7.69%)
Mar 27, 2018 0.1350 0.1400 0.1200 0.1300 241,100 -0.01(-7.14%)
Mar 26, 2018 0.1600 0.1700 0.1350 0.1400 1,529,445 -0.02(-12.50%)
Mar 23, 2018 0.1400 0.1850 0.1100 0.1600 5,011,792 +0.02(+14.29%)
Mar 22, 2018 0.0750 0.1900 0.0750 0.1400 2,571,390 +0.07(+100.00%)
Mar 21, 2018 0.0700 0.0700 0.0700 0.0700 51,000 -0.01(-12.50%)
Mar 16, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 14, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 13, 2018 0.0750 0.0800 0.0750 0.0800 30,000 +0.01(+6.67%)
Mar 08, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 07, 2018 0.0700 0.0700 0.0700 0.0700 34,000 -0.00(-6.67%)
Mar 05, 2018 0.0750 0.0750 0.0750 450 +0.01(+15.38%)
Mar 02, 2018 0.0650 0.0650 0.0650 0.0650 6,000 -0.01(-7.14%)
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.