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 3, 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 (%)
May 31, 2010 0.3350 0.3350 0.3350 0.3350 10,000 +0.02(+4.69%)
May 28, 2010 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 27, 2010 0.3050 0.3200 0.3050 0.3200 45,000 +0.04(+14.29%)
May 26, 2010 0.2750 0.3200 0.2750 0.2800 20,000 -0.05(-15.15%)
May 25, 2010 0.2950 0.3350 0.2800 0.3300 77,403 +0.08(+29.41%)
May 21, 2010 0.2600 0.2600 0.2550 0.2550 9,304 -0.03(-8.93%)
May 20, 2010 0.2650 0.2800 0.2650 0.2800 7,000 +0.01(+3.70%)
May 19, 2010 0.2700 0.2700 0.2700 0.2700 5,608 -0.01(-3.57%)
May 18, 2010 0.2800 0.2800 0.2800 0.2800 16,500 +0.00(+0.00%)
May 17, 2010 0.2800 0.2800 0.2800 0.2800 2,000 -0.00(-1.75%)
May 14, 2010 0.3000 0.3000 0.2850 0.2850 19,500 -0.04(-10.94%)
May 13, 2010 0.3200 0.3200 0.3200 0.3200 6,241 -0.01(-3.03%)
May 12, 2010 0.3000 0.3300 0.3000 0.3300 7,500 +0.01(+3.13%)
May 11, 2010 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 10, 2010 0.2850 0.3200 0.2850 0.3200 33,403 +0.07(+28.00%)
May 07, 2010 0.2800 0.2800 0.2500 0.2500 77,000 -0.03(-10.71%)
May 06, 2010 0.2850 0.2850 0.2800 0.2800 26,500 -0.02(-6.67%)
May 05, 2010 0.2800 0.3000 0.2800 0.3000 95,500 -0.01(-3.23%)
May 04, 2010 0.3050 0.3100 0.2900 0.3100 112,000 -0.03(-8.82%)
May 03, 2010 0.2800 0.3400 0.2800 0.3400 6,898 +0.00(+0.00%)
Apr 30, 2010 0.3350 0.3400 0.3100 0.3400 14,000 +0.04(+13.33%)
Apr 29, 2010 0.3300 0.3300 0.3000 0.3000 45,000 -0.03(-9.09%)
Apr 28, 2010 0.3400 0.3400 0.3300 0.3300 27,500 -0.02(-5.71%)
Apr 27, 2010 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 26, 2010 0.3400 0.3500 0.3400 0.3500 29,640 +0.01(+2.94%)
Apr 23, 2010 0.3400 0.3400 0.3400 0.3400 22,118 +0.00(+0.00%)
Apr 22, 2010 0.3300 0.3450 0.3300 0.3400 74,000 +0.00(+0.00%)
Apr 21, 2010 0.3600 0.3600 0.3400 0.3400 28,000 -0.02(-5.56%)
Apr 20, 2010 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 19, 2010 0.3400 0.3600 0.3400 0.3600 23,500 +0.02(+4.35%)
Apr 16, 2010 0.3600 0.3600 0.3350 0.3450 20,500 -0.01(-2.82%)
Apr 15, 2010 0.3500 0.3550 0.3500 0.3550 14,683 +0.01(+4.41%)
Apr 14, 2010 0.3450 0.3450 0.3400 0.3400 15,500 -0.01(-2.86%)
Apr 13, 2010 0.3300 0.3500 0.3300 0.3500 60,156 +0.01(+1.45%)
Apr 12, 2010 0.3450 0.3450 0.3450 0.3450 5,000 -0.02(-4.17%)
Apr 09, 2010 0.3500 0.3650 0.3500 0.3600 56,000 +0.01(+2.86%)
Apr 08, 2010 0.3500 0.3700 0.3500 0.3500 32,500 +0.00(+0.00%)
Apr 07, 2010 0.3600 0.3650 0.3500 0.3500 26,500 +0.00(+0.00%)
Apr 06, 2010 0.3650 0.3750 0.3500 0.3500 99,600 -0.02(-5.41%)
Apr 05, 2010 0.3700 0.3750 0.3700 0.3700 19,450 +0.02(+5.71%)
Apr 01, 2010 0.3500 0.3500 0.3500 0 -0.02(-4.11%)
Mar 31, 2010 0.3600 0.3650 0.3550 0.3650 65,000 -0.01(-2.67%)
Mar 30, 2010 0.3400 0.3750 0.3300 0.3750 113,975 +0.03(+8.70%)
Mar 29, 2010 0.3500 0.3600 0.3450 0.3450 53,500 -0.02(-4.17%)
Mar 26, 2010 0.3550 0.3700 0.3550 0.3600 47,000 +0.01(+1.41%)
Mar 25, 2010 0.3600 0.3700 0.3550 0.3550 21,500 +0.01(+1.43%)
Mar 24, 2010 0.3500 0.3600 0.3450 0.3500 33,000 +0.00(+0.00%)
Mar 23, 2010 0.3500 0.3500 0.3500 0.3500 9,500 +0.01(+1.45%)
Mar 22, 2010 0.3300 0.3500 0.3300 0.3450 36,080 +0.00(+1.47%)
Mar 19, 2010 0.3500 0.3500 0.3300 0.3400 62,500 -0.01(-2.86%)
Mar 18, 2010 0.3650 0.3700 0.3500 0.3500 113,341 -0.02(-4.11%)
Mar 17, 2010 0.3350 0.3650 0.3350 0.3650 70,304 +0.01(+2.82%)
Mar 16, 2010 0.3700 0.3700 0.3550 0.3550 25,000 -0.02(-5.33%)
Mar 15, 2010 0.3600 0.3750 0.3700 0.3750 44,500 +0.02(+4.17%)
Mar 12, 2010 0.3300 0.3600 0.3300 0.3600 69,500 +0.03(+9.09%)
Mar 11, 2010 0.3550 0.3550 0.3300 0.3300 81,883 +0.00(+0.00%)
Mar 10, 2010 0.3250 0.3350 0.3250 0.3300 45,000 +0.01(+1.54%)
Mar 09, 2010 0.3550 0.3600 0.3200 0.3250 80,800 -0.03(-9.72%)
Mar 08, 2010 0.3500 0.3650 0.3400 0.3600 243,900 +0.03(+9.09%)
Mar 05, 2010 0.3200 0.3500 0.3150 0.3300 141,700 +0.02(+6.45%)
Mar 04, 2010 0.3200 0.3200 0.2950 0.3100 350,150 +0.01(+1.64%)
Mar 03, 2010 0.3000 0.3200 0.2950 0.3050 63,500 +0.01(+1.67%)
Mar 02, 2010 0.2800 0.3000 0.2800 0.3000 119,850 -0.02(-6.25%)
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.