Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dios Exploration (TSV: DOS )

0.0350 UNCHANGED
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 (%)
Jul 31, 2007 0.3500 0.3750 0.3350 0.3750 83,000 +0.03(+7.14%)
Jul 30, 2007 0.3850 0.3850 0.3400 0.3500 96,000 -0.01(-1.41%)
Jul 27, 2007 0.3300 0.3800 0.3300 0.3550 213,673 +0.01(+4.41%)
Jul 26, 2007 0.3550 0.3950 0.3050 0.3400 551,389 -0.02(-6.85%)
Jul 25, 2007 0.3650 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Jul 24, 2007 0.3800 0.3800 0.3300 0.3650 224,000 -0.02(-5.19%)
Jul 23, 2007 0.3900 0.4000 0.3800 0.3850 63,000 -0.01(-1.28%)
Jul 20, 2007 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jul 19, 2007 0.4100 0.4100 0.3900 0.3900 24,000 -0.01(-2.50%)
Jul 18, 2007 0.4100 0.4100 0.3850 0.4000 152,608 -0.02(-4.76%)
Jul 17, 2007 0.4500 0.4500 0.4200 0.4200 14,000 +0.00(+0.00%)
Jul 16, 2007 0.4550 0.4700 0.4200 0.4200 237,100 -0.05(-10.64%)
Jul 13, 2007 0.4700 0.4800 0.4500 0.4700 83,000 +0.01(+2.17%)
Jul 12, 2007 0.4600 0.4650 0.4400 0.4600 143,000 +0.01(+2.22%)
Jul 11, 2007 0.4500 0.4500 0.4400 0.4500 25,500 +0.02(+4.65%)
Jul 10, 2007 0.4300 0.4300 0.4300 0.4300 10,000 +0.00(+0.00%)
Jul 09, 2007 0.4300 0.4300 0.4300 0.4300 17,000 -0.01(-1.15%)
Jul 06, 2007 0.4500 0.4500 0.4350 0.4350 24,032 -0.02(-3.33%)
Jul 05, 2007 0.4500 0.4700 0.4300 0.4500 165,310 +0.05(+12.50%)
Jul 03, 2007 0.4000 0.4000 0.4000 0.4000 130,500 +0.01(+1.27%)
Jul 02, 2007 0.4200 0.4200 0.3950 0.3950 28,000 +0.00(+0.00%)
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%)
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.