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, 2024 0.0400 0 +0.00(+0.00%)
Feb 27, 2024 0.0400 0.0400 0.0400 0.0400 17,000 +0.00(+0.00%)
Feb 26, 2024 0.0400 0.0400 0.0400 0.0400 14,000 +0.00(+0.00%)
Feb 23, 2024 0.0400 0.0400 0.0400 0.0400 112,000 -0.00(-11.11%)
Feb 22, 2024 0.0450 0.0450 0.0450 0.0450 87,000 +0.00(+0.00%)
Feb 21, 2024 0.0400 0.0450 0.0400 0.0450 12,000 +0.00(+12.50%)
Feb 16, 2024 0.0400 0 -0.00(-11.11%)
Feb 14, 2024 0.0450 0 +0.00(+12.50%)
Feb 09, 2024 0.0400 0 +0.00(+0.00%)
Feb 01, 2024 0.0400 0 +0.00(+0.00%)
Jan 31, 2024 0.0400 0.0400 0.0400 0.0400 19,000 +0.00(+0.00%)
Jan 30, 2024 0.0350 0.0400 0.0350 0.0400 12,000 +0.00(+0.00%)
Jan 29, 2024 0.0350 0.0400 0.0350 0.0400 80,000 +0.00(+0.00%)
Jan 26, 2024 0.0400 0.0400 0.0400 0.0400 284,000 +0.00(+0.00%)
Jan 23, 2024 0.0400 0 -0.00(-11.11%)
Jan 22, 2024 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Jan 19, 2024 0.0400 0.0400 0.0400 0.0400 36,000 -0.00(-11.11%)
Jan 18, 2024 0.0500 0.0500 0.0400 0.0450 128,392 -0.01(-10.00%)
Jan 17, 2024 0.0500 0.0500 0.0500 0.0500 122,000 +0.00(+0.00%)
Jan 16, 2024 0.0500 0.0500 0.0500 0.0500 118,000 +0.00(+0.00%)
Jan 15, 2024 0.0500 0.0500 0.0500 0.0500 1,301 +0.00(+0.00%)
Jan 12, 2024 0.0500 0.0500 0.0500 0.0500 5,100 +0.00(+0.00%)
Jan 11, 2024 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jan 10, 2024 0.0500 0.0500 0.0500 0.0500 186,806 +0.01(+11.11%)
Jan 09, 2024 0.0450 0.0450 0.0450 0.0450 28,000 +0.00(+0.00%)
Jan 08, 2024 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Jan 04, 2024 0.0450 0 +0.00(+0.00%)
Jan 03, 2024 0.0450 0.0450 0.0450 0.0450 83,000 +0.00(+0.00%)
Jan 02, 2024 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Dec 27, 2023 0.0450 0 +0.00(+0.00%)
Dec 22, 2023 0.0450 0 +0.00(+0.00%)
Dec 21, 2023 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Dec 20, 2023 0.0450 0.0450 0.0450 0.0450 89,604 +0.00(+0.00%)
Dec 19, 2023 0.0450 0.0450 0.0450 0.0450 22,000 -0.01(-10.00%)
Dec 18, 2023 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Dec 15, 2023 0.0450 0.0450 0.0450 0.0450 78,000 +0.00(+0.00%)
Dec 13, 2023 0.0450 0 +0.00(+12.50%)
Dec 12, 2023 0.0500 0.0500 0.0400 0.0400 414,793 -0.01(-20.00%)
Dec 11, 2023 0.0550 0.0550 0.0500 0.0500 12,000 -0.00(-9.09%)
Dec 08, 2023 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+0.00%)
Dec 05, 2023 0.0550 0 +0.00(+0.00%)
Dec 04, 2023 0.0550 0.0550 0.0550 0.0550 58,736 +0.00(+10.00%)
Nov 29, 2023 0.0500 0 -0.00(-9.09%)
Nov 28, 2023 0.0550 0.0600 0.0550 0.0550 36,000 +0.00(+0.00%)
Nov 27, 2023 0.0500 0.0550 0.0500 0.0550 135,388 +0.00(+10.00%)
Nov 24, 2023 0.0500 0.0500 0.0500 0.0500 26,000 +0.00(+0.00%)
Nov 23, 2023 0.0500 0.0500 0.0500 0.0500 73,000 +0.00(+0.00%)
Nov 22, 2023 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Nov 21, 2023 0.0500 0.0500 0.0500 0.0500 13,000 +0.00(+0.00%)
Nov 20, 2023 0.0550 0.0550 0.0500 0.0500 72,500 +0.00(+0.00%)
Nov 17, 2023 0.0500 0.0500 0.0500 0.0500 237,000 +0.00(+0.00%)
Nov 16, 2023 0.0600 0.0600 0.0500 0.0500 216,000 -0.00(-9.09%)
Nov 15, 2023 0.0550 0.0550 0.0550 0.0550 1,255 -0.00(-8.33%)
Nov 14, 2023 0.0600 0.0600 0.0600 0.0600 43,000 +0.00(+0.00%)
Nov 13, 2023 0.0650 0.0650 0.0600 0.0600 142,150 +0.00(+0.00%)
Nov 10, 2023 0.0600 0.0600 0.0600 0.0600 35,000 +0.00(+0.00%)
Nov 08, 2023 0.0600 0 -0.01(-7.69%)
Nov 07, 2023 0.0650 0.0650 0.0650 0.0650 1,727 +0.00(+0.00%)
Nov 06, 2023 0.0650 0.0650 0.0650 0.0650 39,153 +0.00(+0.00%)
Nov 03, 2023 0.0650 0.0650 0.0650 0.0650 46,400 +0.00(+0.00%)
Nov 02, 2023 0.0650 0.0650 0.0650 0.0650 375,200 +0.00(+0.00%)
Nov 01, 2023 0.0600 0.0650 0.0600 0.0650 152,002 +0.01(+8.33%)
Oct 31, 2023 0.0650 0.0650 0.0600 0.0600 500,000 -0.01(-14.29%)
Oct 30, 2023 0.0650 0.0700 0.0650 0.0700 104,000 +0.01(+7.69%)
Oct 27, 2023 0.0700 0.0700 0.0650 0.0650 179,000 -0.01(-13.33%)
Oct 26, 2023 0.0800 0.0800 0.0750 0.0750 45,000 -0.01(-6.25%)
Oct 25, 2023 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Oct 24, 2023 0.0850 0.0850 0.0800 0.0800 454,000 -0.01(-5.88%)
Oct 23, 2023 0.0750 0.0850 0.0750 0.0850 276,000 +0.01(+13.33%)
Oct 20, 2023 0.0750 0.0750 0.0750 0.0750 342,000 +0.00(+0.00%)
Oct 19, 2023 0.0800 0.0800 0.0750 0.0750 56,000 +0.00(+0.00%)
Oct 18, 2023 0.0800 0.0800 0.0750 0.0750 115,600 +0.00(+7.14%)
Oct 17, 2023 0.0700 0.0700 0.0700 0.0700 8,000 -0.01(-12.50%)
Oct 16, 2023 0.0750 0.0800 0.0700 0.0800 752,500 +0.01(+6.67%)
Oct 13, 2023 0.0850 0.0850 0.0750 0.0750 133,100 -0.01(-11.76%)
Oct 12, 2023 0.0850 0.1200 0.0850 0.0850 273,384 +0.01(+6.25%)
Oct 11, 2023 0.0800 0.0800 0.0800 0.0800 116,431 +0.01(+6.67%)
Oct 10, 2023 0.0750 0.0750 0.0750 0.0750 213,000 -0.01(-11.76%)
Oct 06, 2023 0.0850 0 +0.01(+13.33%)
Oct 05, 2023 0.0800 0.0800 0.0750 0.0750 99,847 -0.01(-6.25%)
Oct 04, 2023 0.0800 0.0800 0.0800 0.0800 88,002 +0.00(+0.00%)
Oct 03, 2023 0.0850 0.0850 0.0800 0.0800 208,000 -0.01(-5.88%)
Sep 29, 2023 0.0850 765 +0.00(+0.00%)
Sep 28, 2023 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Sep 27, 2023 0.0900 0.0950 0.0850 0.0850 155,300 +0.00(+0.00%)
Sep 26, 2023 0.0900 0.0900 0.0850 0.0850 9,350 -0.00(-5.56%)
Sep 25, 2023 0.0900 0.0900 0.0900 0.0900 282,006 -0.01(-5.26%)
Sep 22, 2023 0.0950 0.0950 0.0950 0.0950 33,400 +0.01(+5.56%)
Sep 21, 2023 0.1100 0.1100 0.0900 0.0900 549,736 -0.02(-18.18%)
Sep 20, 2023 0.1050 0.1100 0.1000 0.1100 49,900 +0.00(+0.00%)
Sep 19, 2023 0.1050 0.1100 0.1050 0.1100 30,000 +0.01(+4.76%)
Sep 18, 2023 0.1050 0.1050 0.1000 0.1050 48,000 +0.01(+10.53%)
Sep 15, 2023 0.1050 0.1050 0.0900 0.0950 444,020 -0.01(-9.52%)
Sep 14, 2023 0.1050 0.1100 0.1050 0.1050 43,225 -0.01(-4.55%)
Sep 13, 2023 0.1050 0.1100 0.1000 0.1100 509,119 +0.01(+4.76%)
Sep 12, 2023 0.1050 0.1050 0.1000 0.1050 52,000 +0.00(+5.00%)
Sep 11, 2023 0.1100 0.1100 0.1000 0.1000 270,000 -0.01(-9.09%)
Sep 08, 2023 0.1100 0.1100 0.1100 0.1100 86,002 +0.00(+0.00%)
Sep 07, 2023 0.1150 0.1150 0.1100 0.1100 144,886 -0.01(-8.33%)
Sep 06, 2023 0.1250 0.1250 0.1200 0.1200 25,125 +0.00(+0.00%)
Sep 05, 2023 0.1200 0.1200 0.1200 0.1200 296,500 +0.00(+4.35%)
Sep 01, 2023 0.1150 0 +0.00(+0.00%)
Aug 31, 2023 0.1200 0.1200 0.1150 0.1150 86,700 -0.00(-4.17%)
Aug 30, 2023 0.1200 0.1200 0.1200 0.1200 49,525 +0.00(+0.00%)
Aug 29, 2023 0.1250 0.1300 0.1200 0.1200 495,500 -0.01(-7.69%)
Aug 28, 2023 0.0950 0.1300 0.0950 0.1300 240,000 +0.03(+30.00%)
Aug 25, 2023 0.1000 0.1000 0.1000 0.1000 101,000 +0.00(+0.00%)
Aug 24, 2023 0.1000 0.1000 0.1000 0.1000 32,000 +0.00(+0.00%)
Aug 23, 2023 0.1000 0.1000 0.1000 0.1000 79,500 +0.00(+0.00%)
Aug 22, 2023 0.0950 0.1000 0.0950 0.1000 415,000 +0.01(+5.26%)
Aug 21, 2023 0.1000 0.1050 0.0900 0.0950 470,555 -0.01(-13.64%)
Aug 18, 2023 0.1100 0.1100 0.1100 0.1100 4,000 +0.01(+4.76%)
Aug 17, 2023 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Aug 16, 2023 0.1050 0.1050 0.1050 0.1050 74,650 -0.01(-4.55%)
Aug 15, 2023 0.1000 0.1150 0.1000 0.1100 75,000 +0.01(+10.00%)
Aug 14, 2023 0.1150 0.1150 0.1000 0.1000 138,849 -0.02(-16.67%)
Aug 11, 2023 0.1200 0.1200 0.1200 0.1200 49,500 -0.01(-4.00%)
Aug 10, 2023 0.1150 0.1350 0.1150 0.1250 269,049 +0.01(+8.70%)
Aug 09, 2023 0.0950 0.1200 0.0950 0.1150 815,100 +0.01(+15.00%)
Aug 08, 2023 0.1000 0.1000 0.1000 0.1000 3,350 +0.00(+0.00%)
Aug 04, 2023 0.1000 0 +0.01(+5.26%)
Aug 03, 2023 0.1000 0.1000 0.0950 0.0950 39,000 -0.01(-5.00%)
Aug 01, 2023 0.1000 0 +0.01(+11.11%)
Jul 31, 2023 0.1000 0.1000 0.0900 0.0900 13,500 -0.01(-10.00%)
Jul 28, 2023 0.0750 0.1000 0.0750 0.1000 252,200 +0.02(+25.00%)
Jul 27, 2023 0.0850 0.0850 0.0700 0.0800 621,000 -0.01(-5.88%)
Jul 26, 2023 0.0850 0.0850 0.0850 0.0850 32,605 -0.00(-5.56%)
Jul 25, 2023 0.0900 0.0900 0.0850 0.0900 57,000 +0.00(+5.88%)
Jul 24, 2023 0.0850 0.0850 0.0850 0.0850 20,000 -0.00(-5.56%)
Jul 21, 2023 0.0850 0.0900 0.0850 0.0900 7,000 +0.00(+0.00%)
Jul 20, 2023 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+5.88%)
Jul 19, 2023 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
Jul 18, 2023 0.0900 0.0900 0.0900 0.0900 3,200 +0.00(+5.88%)
Jul 17, 2023 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Jul 14, 2023 0.0900 0.0900 0.0850 0.0850 24,000 +0.00(+0.00%)
Jul 13, 2023 0.0900 0.0900 0.0850 0.0850 162,000 -0.01(-10.53%)
Jul 11, 2023 0.0950 550 +0.01(+5.56%)
Jul 07, 2023 0.0900 0 +0.00(+5.88%)
Jul 06, 2023 0.0900 0.0900 0.0850 0.0850 123,500 -0.01(-10.53%)
Jul 05, 2023 0.0950 0.0950 0.0950 0.0950 6,000 -0.01(-9.52%)
Jul 04, 2023 0.1050 0.1050 0.1000 0.1050 50,000 +0.01(+16.67%)
Jun 30, 2023 0.0900 0 +0.00(+0.00%)
Jun 29, 2023 0.0950 0.0950 0.0900 0.0900 173,500 -0.01(-5.26%)
Jun 28, 2023 0.0900 0.0950 0.0900 0.0950 23,000 -0.01(-5.00%)
Jun 27, 2023 0.1000 0.1050 0.1000 0.1000 83,000 +0.01(+5.26%)
Jun 26, 2023 0.0900 0.1000 0.0900 0.0950 769,600 +0.01(+5.56%)
Jun 23, 2023 0.0900 0.0900 0.0900 0.0900 128,000 +0.00(+0.00%)
Jun 22, 2023 0.0900 0.0950 0.0850 0.0900 258,500 +0.00(+5.88%)
Jun 21, 2023 0.0850 0.0850 0.0750 0.0850 140,400 +0.00(+0.00%)
Jun 20, 2023 0.0750 0.0850 0.0750 0.0850 386,000 +0.01(+13.33%)
Jun 19, 2023 0.0850 0.0850 0.0750 0.0750 124,764 -0.01(-11.76%)
Jun 16, 2023 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Jun 15, 2023 0.0850 0.0850 0.0850 0.0850 98,000 +0.03(+54.55%)
May 08, 2023 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
May 04, 2023 0.0550 0 -0.00(-8.33%)
May 03, 2023 0.0600 0.0600 0.0600 0.0600 29,000 +0.00(+0.00%)
May 02, 2023 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
May 01, 2023 0.0600 0.0600 0.0600 0.0600 130,000 +0.00(+0.00%)
Apr 28, 2023 0.0600 0.0600 0.0600 0.0600 18,000 +0.00(+0.00%)
Apr 27, 2023 0.0650 0.0650 0.0600 0.0600 187,900 +0.00(+0.00%)
Apr 26, 2023 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Apr 25, 2023 0.0600 0.0600 0.0600 0.0600 36,000 +0.00(+0.00%)
Apr 24, 2023 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Apr 21, 2023 0.0600 0.0600 0.0600 0.0600 10,277 +0.00(+0.00%)
Apr 20, 2023 0.0600 0.0600 0.0600 0.0600 11,000 -0.01(-7.69%)
Apr 19, 2023 0.0650 0.0650 0.0650 0.0650 1,400 +0.01(+8.33%)
Apr 18, 2023 0.0600 0.0600 0.0550 0.0600 66,000 +0.00(+0.00%)
Apr 17, 2023 0.0600 0.0600 0.0600 0.0600 321,000 +0.00(+0.00%)
Apr 14, 2023 0.0600 0.0600 0.0550 0.0600 152,000 -0.01(-7.69%)
Apr 13, 2023 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Apr 11, 2023 0.0650 0 +0.00(+0.00%)
Apr 10, 2023 0.0600 0.0650 0.0600 0.0650 122,000 +0.01(+8.33%)
Apr 06, 2023 0.0600 0 +0.00(+0.00%)
Apr 05, 2023 0.0600 0.0600 0.0600 0.0600 51,000 +0.00(+0.00%)
Apr 04, 2023 0.0600 0.0600 0.0600 0.0600 47,000 +0.00(+0.00%)
Apr 03, 2023 0.0600 0.0600 0.0600 0.0600 375,100 +0.00(+0.00%)
Mar 31, 2023 0.0600 0.0600 0.0600 0.0600 163,000 +0.00(+9.09%)
Mar 30, 2023 0.0550 0.0600 0.0500 0.0550 549,000 -0.00(-8.33%)
Mar 29, 2023 0.0600 0.0600 0.0600 0.0600 453,950 +0.00(+0.00%)
Mar 28, 2023 0.0600 0.0600 0.0550 0.0600 673,011 +0.00(+0.00%)
Mar 27, 2023 0.0600 0.0600 0.0600 0.0600 301,200 +0.00(+0.00%)
Mar 24, 2023 0.0650 0.0650 0.0600 0.0600 403,000 -0.01(-7.69%)
Mar 23, 2023 0.0650 0.0650 0.0650 0.0650 19,000 +0.00(+0.00%)
Mar 22, 2023 0.0650 0.0650 0.0650 0.0650 79,500 +0.00(+0.00%)
Mar 21, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Mar 20, 2023 0.0650 0.0650 0.0600 0.0600 107,000 -0.01(-7.69%)
Mar 17, 2023 0.0650 0.0700 0.0650 0.0650 142,150 +0.00(+0.00%)
Mar 16, 2023 0.0650 0.0650 0.0650 0.0650 223,800 -0.01(-7.14%)
Mar 15, 2023 0.0700 0.0700 0.0650 0.0700 431,000 +0.00(+0.00%)
Mar 14, 2023 0.0700 0.0800 0.0700 0.0700 351,025 +0.01(+7.69%)
Mar 13, 2023 0.0650 0.0700 0.0650 0.0650 405,015 +0.00(+0.00%)
Mar 10, 2023 0.0850 0.0850 0.0650 0.0650 2,890,000 -0.01(-18.75%)
Mar 09, 2023 0.0850 0.0850 0.0800 0.0800 560,200 -0.01(-5.88%)
Mar 08, 2023 0.0850 0.0850 0.0800 0.0850 371,500 -0.00(-5.56%)
Mar 07, 2023 0.0900 0.0900 0.0900 0.0900 38,011 +0.00(+5.88%)
Mar 06, 2023 0.0850 0.0850 0.0850 0.0850 59,000 +0.01(+6.25%)
Mar 03, 2023 0.0900 0.0900 0.0800 0.0800 68,500 -0.01(-11.11%)
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.