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 (%)
Jun 29, 2007 0.4200 0.4200 0.3950 0.3950 28,000 -0.02(-4.82%)
Jun 28, 2007 0.4400 0.4500 0.4150 0.4150 133,500 -0.02(-3.49%)
Jun 27, 2007 0.4100 0.4300 0.4100 0.4300 20,000 +0.03(+7.50%)
Jun 26, 2007 0.4500 0.4500 0.3800 0.4000 385,500 -0.05(-12.09%)
Jun 25, 2007 0.4700 0.4700 0.4550 0.4550 26,500 +0.00(+0.00%)
Jun 22, 2007 0.5300 0.5400 0.4500 0.4550 330,860 -0.08(-14.15%)
Jun 21, 2007 0.5200 0.5300 0.5100 0.5300 7,701 +0.00(+0.00%)
Jun 20, 2007 0.5100 0.5600 0.5100 0.5300 100,000 +0.00(+0.00%)
Jun 19, 2007 0.4900 0.5300 0.4900 0.5300 16,500 +0.03(+6.00%)
Jun 18, 2007 0.5000 0.5100 0.4950 0.5000 28,500 -0.01(-1.96%)
Jun 15, 2007 0.5100 0.5100 0.5100 0.5100 2,000 -0.03(-5.56%)
Jun 14, 2007 0.5000 0.5400 0.5000 0.5400 62,000 +0.04(+8.00%)
Jun 13, 2007 0.4850 0.5000 0.4700 0.5000 53,300 -0.01(-1.96%)
Jun 12, 2007 0.5100 0.5300 0.5000 0.5100 55,910 +0.01(+2.00%)
Jun 11, 2007 0.5200 0.5300 0.5000 0.5000 78,500 -0.03(-5.66%)
Jun 08, 2007 0.5400 0.5700 0.5300 0.5300 186,500 +0.00(+0.00%)
Jun 07, 2007 0.5400 0.6500 0.5100 0.5300 544,600 +0.02(+3.92%)
Jun 06, 2007 0.5100 0.5600 0.5000 0.5100 81,211 +0.00(+0.00%)
Jun 05, 2007 0.5200 0.5200 0.5100 0.5100 20,040 -0.03(-5.56%)
Jun 04, 2007 0.5500 0.5700 0.5400 0.5400 35,304 -0.05(-8.47%)
Jun 01, 2007 0.5500 0.5900 0.5200 0.5900 26,250 +0.04(+7.27%)
May 31, 2007 0.5000 0.6000 0.5000 0.5500 113,500 +0.05(+10.00%)
May 30, 2007 0.5500 0.5500 0.5000 0.5000 209,200 +0.00(+0.00%)
May 29, 2007 0.5000 0.5400 0.4900 0.5000 520,300 -0.05(-9.09%)
May 25, 2007 0.5500 0.5600 0.5100 0.5500 113,503 -0.01(-1.79%)
May 24, 2007 0.6200 0.6200 0.5600 0.5600 210,755 -0.04(-6.67%)
May 23, 2007 0.5900 0.6000 0.5700 0.6000 210,500 +0.03(+5.26%)
May 22, 2007 0.5700 0.5700 0.5700 0.5700 18,000 -0.02(-3.39%)
May 21, 2007 0.6000 0.6000 0.5700 0.5900 55,500 +0.00(+0.00%)
May 18, 2007 0.6000 0.6000 0.5700 0.5900 55,500 +0.03(+5.36%)
May 17, 2007 0.6000 0.6000 0.5600 0.5600 43,500 -0.04(-6.67%)
May 16, 2007 0.6100 0.6100 0.5500 0.6000 195,702 +0.05(+9.09%)
May 15, 2007 0.6500 0.6500 0.5500 0.5500 84,200 -0.12(-17.91%)
May 14, 2007 0.7000 0.7000 0.6100 0.6700 136,658 -0.03(-4.29%)
May 11, 2007 0.6700 0.7100 0.6700 0.7000 86,500 +0.04(+6.06%)
May 10, 2007 0.6900 0.7000 0.6600 0.6600 99,800 -0.05(-7.04%)
May 09, 2007 0.7500 0.7500 0.6900 0.7100 429,900 -0.04(-5.33%)
May 08, 2007 0.7100 0.8400 0.7100 0.7500 896,600 +0.05(+7.14%)
May 07, 2007 0.7300 0.7500 0.7000 0.7000 163,500 -0.09(-11.39%)
May 04, 2007 0.7500 0.8000 0.7200 0.7900 99,500 +0.06(+8.22%)
May 03, 2007 0.7200 0.7400 0.7200 0.7300 277,000 -0.02(-2.67%)
May 02, 2007 0.7500 0.7700 0.7200 0.7500 155,000 -0.02(-2.60%)
May 01, 2007 0.8000 0.8100 0.7500 0.7700 218,500 -0.03(-3.75%)
Apr 30, 2007 0.8000 0.8400 0.8000 0.8000 41,000 +0.00(+0.00%)
Apr 27, 2007 0.8000 0.8500 0.7900 0.8000 166,989 -0.04(-4.76%)
Apr 26, 2007 0.8000 0.8400 0.7500 0.8400 192,840 +0.04(+5.00%)
Apr 25, 2007 0.8500 0.8500 0.8000 0.8000 146,160 -0.03(-3.61%)
Apr 24, 2007 0.8500 0.8800 0.8200 0.8300 656,315 +0.03(+3.75%)
Apr 23, 2007 0.7500 0.8000 0.7000 0.8000 467,750 +0.05(+6.67%)
Apr 20, 2007 0.7300 0.8000 0.7200 0.7500 634,454 +0.03(+4.17%)
Apr 19, 2007 0.8200 0.8200 0.7200 0.7200 264,714 -0.09(-11.11%)
Apr 18, 2007 0.7000 0.8100 0.6800 0.8100 609,997 +0.11(+15.71%)
Apr 17, 2007 0.7400 0.7500 0.7000 0.7000 95,160 -0.04(-5.41%)
Apr 16, 2007 0.8000 0.8000 0.6800 0.7400 90,254 -0.05(-6.33%)
Apr 13, 2007 0.7900 0.7900 0.7500 0.7900 43,500 -0.01(-1.25%)
Apr 12, 2007 0.7900 0.8000 0.7900 0.8000 41,500 -0.03(-3.61%)
Apr 11, 2007 0.8100 0.8300 0.7900 0.8300 87,000 +0.03(+3.75%)
Apr 10, 2007 0.8700 0.8700 0.8000 0.8000 185,225 -0.08(-9.09%)
Apr 09, 2007 0.9100 0.9100 0.8800 0.8800 91,200 -0.03(-3.30%)
Apr 05, 2007 0.8400 0.9100 0.8300 0.9100 71,412 +0.09(+10.98%)
Apr 04, 2007 0.8600 0.9000 0.8100 0.8200 51,104 -0.05(-5.75%)
Apr 03, 2007 0.9700 0.9700 0.8700 0.8700 164,000 -0.09(-9.37%)
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.