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 8, 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 30, 2008 0.2550 0.2700 0.2550 0.2700 63,000 +0.02(+5.88%)
May 29, 2008 0.2700 0.2850 0.2550 0.2550 52,951 +0.00(+0.00%)
May 28, 2008 0.2550 0.2550 0.2550 0.2550 5,500 +0.00(+0.00%)
May 27, 2008 0.2600 0.2850 0.2550 0.2550 53,500 +0.00(+0.00%)
May 26, 2008 0.2650 0.2650 0.2500 0.2550 60,120 +0.01(+2.00%)
May 23, 2008 0.2600 0.2600 0.2500 0.2500 49,402 +0.00(+0.00%)
May 22, 2008 0.2550 0.2550 0.2500 0.2500 3,000 -0.01(-1.96%)
May 21, 2008 0.2600 0.2600 0.2550 0.2550 7,500 -0.01(-1.92%)
May 20, 2008 0.2500 0.2800 0.2500 0.2600 15,160 +0.01(+1.96%)
May 19, 2008 0.2600 0.2600 0.2550 0.2550 21,200 +0.00(+0.00%)
May 16, 2008 0.2600 0.2600 0.2550 0.2550 21,200 -0.02(-7.27%)
May 15, 2008 0.2750 0.2750 0.2750 0.2750 1,000 +0.02(+5.77%)
May 14, 2008 0.2600 0.2600 0.2500 0.2600 30,000 -0.01(-1.89%)
May 13, 2008 0.2800 0.2800 0.2650 0.2650 14,000 -0.02(-8.62%)
May 12, 2008 0.2900 0.2900 0.2900 0.2900 2,000 +0.01(+3.57%)
May 09, 2008 0.2500 0.2800 0.2500 0.2800 60,500 +0.04(+14.29%)
May 08, 2008 0.2500 0.2500 0.2450 0.2450 39,000 -0.02(-5.77%)
May 07, 2008 0.2400 0.2600 0.2400 0.2600 86,500 +0.02(+8.33%)
May 06, 2008 0.2400 0.2400 0.2400 0.2400 53,000 +0.00(+0.00%)
May 05, 2008 0.2550 0.2550 0.2400 0.2400 20,500 -0.01(-4.00%)
May 02, 2008 0.2500 0.2500 0.2500 0.2500 47,100 -0.02(-5.66%)
May 01, 2008 0.2600 0.2650 0.2650 0.2650 72,000 +0.01(+3.92%)
Apr 30, 2008 0.2600 0.2600 0.2550 0.2550 26,000 +0.00(+0.00%)
Apr 29, 2008 0.2500 0.2900 0.2500 0.2550 193,000 +0.01(+4.08%)
Apr 28, 2008 0.2550 0.2550 0.2450 0.2450 2,000 -0.01(-2.00%)
Apr 25, 2008 0.2550 0.2550 0.2500 0.2500 109,000 -0.01(-1.96%)
Apr 24, 2008 0.2550 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Apr 23, 2008 0.2550 0.2550 0.2500 0.2550 70,000 -0.01(-1.92%)
Apr 22, 2008 0.2600 0.2650 0.2600 0.2600 85,000 +0.01(+1.96%)
Apr 21, 2008 0.2650 0.2700 0.2550 0.2550 239,000 -0.01(-1.92%)
Apr 18, 2008 0.2600 0.2650 0.2550 0.2600 79,500 +0.01(+1.96%)
Apr 17, 2008 0.2650 0.2650 0.2500 0.2550 103,500 -0.01(-3.77%)
Apr 16, 2008 0.2800 0.2800 0.2500 0.2650 412,000 -0.01(-3.64%)
Apr 15, 2008 0.2500 0.2800 0.2500 0.2750 136,500 +0.03(+10.00%)
Apr 14, 2008 0.2700 0.2700 0.2500 0.2500 315,000 -0.02(-5.66%)
Apr 11, 2008 0.2700 0.2700 0.2650 0.2650 19,000 -0.01(-1.85%)
Apr 10, 2008 0.2800 0.2800 0.2650 0.2700 188,500 -0.02(-6.90%)
Apr 09, 2008 0.2650 0.3400 0.2650 0.2900 967,500 +0.03(+11.54%)
Apr 08, 2008 0.2600 0.2600 0.2600 0.2600 28,000 +0.00(+0.00%)
Apr 07, 2008 0.2650 0.2700 0.2500 0.2600 215,369 -0.01(-1.89%)
Apr 04, 2008 0.2700 0.2700 0.2650 0.2650 22,000 -0.02(-5.36%)
Apr 03, 2008 0.2800 0.2850 0.2600 0.2800 100,000 +0.00(+0.00%)
Apr 02, 2008 0.2950 0.2950 0.2800 0.2800 216,000 -0.01(-5.08%)
Apr 01, 2008 0.2700 0.2950 0.2700 0.2950 206,000 +0.03(+11.32%)
Mar 31, 2008 0.2750 0.2750 0.2600 0.2650 18,000 -0.02(-7.02%)
Mar 28, 2008 0.2850 0.2850 0.2850 0.2850 10,000 +0.00(+0.00%)
Mar 27, 2008 0.2700 0.2850 0.2550 0.2850 433,500 +0.01(+5.56%)
Mar 26, 2008 0.2850 0.2900 0.2700 0.2700 77,000 -0.01(-1.82%)
Mar 25, 2008 0.2850 0.2850 0.2750 0.2750 19,000 -0.02(-8.33%)
Mar 24, 2008 0.2950 0.3000 0.2900 0.3000 14,300 +0.02(+7.14%)
Mar 21, 2008 0.3000 0.3000 0.2700 0.2800 95,500 +0.00(+0.00%)
Mar 20, 2008 0.3000 0.3000 0.2700 0.2800 95,500 -0.02(-6.67%)
Mar 19, 2008 0.3050 0.3050 0.2950 0.3000 92,000 -0.01(-3.23%)
Mar 18, 2008 0.3050 0.3100 0.3050 0.3100 31,000 +0.01(+1.64%)
Mar 17, 2008 0.3050 0.3100 0.3050 0.3050 41,000 +0.00(+0.00%)
Mar 14, 2008 0.3150 0.3150 0.3050 0.3050 57,000 -0.02(-6.15%)
Mar 13, 2008 0.3150 0.3250 0.3150 0.3250 25,000 +0.02(+4.84%)
Mar 12, 2008 0.3100 0.3100 0.3100 0.3100 20,000 +0.01(+1.64%)
Mar 11, 2008 0.3050 0.3050 0.3050 0.3050 8,000 -0.01(-3.17%)
Mar 10, 2008 0.3100 0.3150 0.3050 0.3150 43,000 +0.01(+1.61%)
Mar 07, 2008 0.3150 0.3200 0.3100 0.3100 40,000 -0.01(-1.59%)
Mar 06, 2008 0.3150 0.3250 0.3150 0.3150 19,500 +0.01(+3.28%)
Mar 05, 2008 0.3050 0.3200 0.3050 0.3050 74,000 -0.01(-1.61%)
Mar 04, 2008 0.3150 0.3150 0.3100 0.3100 47,741 +0.00(+0.00%)
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.