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, 2008 0.2900 0.2900 0.2900 0.2900 500 -0.01(-1.69%)
Jul 30, 2008 0.3000 0.3250 0.2850 0.2950 420,450 +0.00(+0.00%)
Jul 29, 2008 0.3000 0.3000 0.2950 0.2950 12,000 +0.00(+0.00%)
Jul 28, 2008 0.2950 0.2950 0.2950 0.2950 1,500 -0.01(-1.67%)
Jul 25, 2008 0.3100 0.3150 0.2950 0.3000 19,500 +0.01(+3.45%)
Jul 24, 2008 0.3050 0.3200 0.2900 0.2900 37,650 -0.02(-4.92%)
Jul 23, 2008 0.3050 0.3050 0.3050 0.3050 5,000 +0.00(+0.00%)
Jul 22, 2008 0.3100 0.3100 0.3050 0.3050 15,500 -0.01(-1.61%)
Jul 21, 2008 0.3300 0.3300 0.3100 0.3100 45,500 -0.01(-3.13%)
Jul 18, 2008 0.3200 0.3200 0.3200 0.3200 5,000 -0.05(-13.51%)
Jul 17, 2008 0.3100 0.3700 0.3100 0.3700 71,500 +0.08(+27.59%)
Jul 16, 2008 0.3100 0.3100 0.2900 0.2900 12,500 +0.00(+0.00%)
Jul 15, 2008 0.3100 0.3100 0.2900 0.2900 61,000 -0.02(-6.45%)
Jul 14, 2008 0.3150 0.3300 0.3100 0.3100 24,000 -0.01(-3.13%)
Jul 11, 2008 0.3350 0.3350 0.3050 0.3200 62,500 -0.02(-4.48%)
Jul 10, 2008 0.3200 0.3350 0.3200 0.3350 8,000 +0.00(+0.00%)
Jul 09, 2008 0.3400 0.3400 0.3150 0.3350 50,500 -0.01(-1.47%)
Jul 08, 2008 0.3200 0.3500 0.3200 0.3400 80,000 +0.04(+11.48%)
Jul 07, 2008 0.3050 0.3200 0.3050 0.3050 13,580 -0.01(-1.61%)
Jul 04, 2008 0.3200 0.3200 0.3100 0.3100 12,000 -0.01(-3.13%)
Jul 03, 2008 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 02, 2008 0.3400 0.3400 0.3050 0.3200 53,500 -0.02(-5.88%)
Jul 01, 2008 0.3400 0.3400 0.3400 0.3400 5,000 +0.00(+0.00%)
Jun 30, 2008 0.3400 0.3400 0.3400 0.3400 5,000 +0.04(+13.33%)
Jun 27, 2008 0.3000 0.3100 0.3000 0.3000 141,000 +0.01(+3.45%)
Jun 26, 2008 0.3000 0.3100 0.2900 0.2900 86,000 -0.01(-3.33%)
Jun 25, 2008 0.3000 0.3000 0.3000 0.3000 22,000 +0.00(+0.00%)
Jun 24, 2008 0.3000 0.3000 0.3000 0.3000 37,000 +0.00(+0.00%)
Jun 23, 2008 0.3050 0.3100 0.3000 0.3000 105,000 +0.01(+3.45%)
Jun 20, 2008 0.3100 0.3200 0.2900 0.2900 67,000 -0.04(-10.77%)
Jun 19, 2008 0.2950 0.3250 0.2950 0.3250 24,202 +0.02(+4.84%)
Jun 18, 2008 0.3350 0.3350 0.3100 0.3100 45,000 +0.00(+0.00%)
Jun 17, 2008 0.3400 0.3400 0.3100 0.3100 60,000 -0.03(-8.82%)
Jun 16, 2008 0.3400 0.3400 0.3200 0.3400 94,000 +0.03(+9.68%)
Jun 13, 2008 0.3350 0.3400 0.3100 0.3100 54,850 +0.02(+6.90%)
Jun 12, 2008 0.3300 0.3500 0.2900 0.2900 68,000 -0.05(-14.71%)
Jun 11, 2008 0.2900 0.3400 0.2900 0.3400 8,000 +0.01(+3.03%)
Jun 10, 2008 0.3200 0.3300 0.2850 0.3300 195,190 -0.02(-5.71%)
Jun 09, 2008 0.3600 0.3600 0.3450 0.3500 7,500 +0.00(+0.00%)
Jun 06, 2008 0.3100 0.3500 0.3100 0.3500 53,000 +0.04(+12.90%)
Jun 05, 2008 0.3550 0.3550 0.3100 0.3100 105,500 +0.01(+3.33%)
Jun 04, 2008 0.2700 0.3250 0.2600 0.3000 123,000 +0.02(+7.14%)
Jun 03, 2008 0.2900 0.2900 0.2800 0.2800 18,500 +0.01(+3.70%)
Jun 02, 2008 0.2700 0.2700 0.2550 0.2700 58,000 +0.00(+0.00%)
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%)
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.