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 (%)
Dec 31, 2008 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+16.67%)
Dec 30, 2008 0.0700 0.0700 0.0600 0.0600 162,000 -0.01(-20.00%)
Dec 29, 2008 0.0650 0.0750 0.0650 0.0750 5,000 +0.01(+15.38%)
Dec 24, 2008 0.0700 0.0700 0.0650 0.0650 11,000 -0.01(-13.33%)
Dec 23, 2008 0.0650 0.0750 0.0650 0.0750 100,000 +0.00(+7.14%)
Dec 22, 2008 0.0500 0.0700 0.0500 0.0700 24,000 +0.01(+16.67%)
Dec 19, 2008 0.0500 0.0600 0.0500 0.0600 58,900 +0.00(+0.00%)
Dec 18, 2008 0.0550 0.0600 0.0500 0.0600 109,000 +0.00(+0.00%)
Dec 17, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Dec 16, 2008 0.0600 0.0600 0.0550 0.0600 60,500 +0.00(+0.00%)
Dec 15, 2008 0.0650 0.0650 0.0600 0.0600 36,000 +0.00(+0.00%)
Dec 12, 2008 0.0600 0.0600 0.0600 0.0600 20,000 -0.01(-20.00%)
Dec 11, 2008 0.0550 0.0750 0.0550 0.0750 116,000 +0.01(+15.38%)
Dec 10, 2008 0.0600 0.0650 0.0500 0.0650 272,500 +0.01(+8.33%)
Dec 09, 2008 0.0600 0.0650 0.0600 0.0600 116,000 -0.01(-14.29%)
Dec 08, 2008 0.0600 0.0700 0.0550 0.0700 40,304 +0.02(+27.27%)
Dec 05, 2008 0.0550 0.0550 0.0550 0.0550 15,000 -0.02(-21.43%)
Dec 04, 2008 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+16.67%)
Dec 03, 2008 0.0600 0.0600 0.0550 0.0600 71,000 -0.01(-7.69%)
Dec 02, 2008 0.0650 0.0650 0.0550 0.0650 16,241 +0.00(+0.00%)
Dec 01, 2008 0.0750 0.0750 0.0650 0.0650 36,000 +0.01(+8.33%)
Nov 28, 2008 0.0550 0.0700 0.0550 0.0600 35,100 +0.00(+0.00%)
Nov 27, 2008 0.0600 0.0600 0.0600 0.0600 120,210 +0.00(+9.09%)
Nov 26, 2008 0.0600 0.0650 0.0500 0.0550 82,500 -0.02(-21.43%)
Nov 25, 2008 0.0600 0.0700 0.0600 0.0700 15,000 +0.00(+0.00%)
Nov 24, 2008 0.0600 0.0800 0.0600 0.0700 64,000 -0.01(-12.50%)
Nov 21, 2008 0.0800 0.0800 0 +0.00(+0.00%)
Nov 20, 2008 0.0800 0.0800 0.0750 0.0800 10,000 +0.01(+6.67%)
Nov 19, 2008 0.0950 0.0950 0.0650 0.0750 123,200 -0.02(-21.05%)
Nov 18, 2008 0.0800 0.0950 0.0800 0.0950 18,000 -0.01(-5.00%)
Nov 17, 2008 0.1000 0.1000 0 +0.00(+0.00%)
Nov 14, 2008 0.1000 0.1000 0.1000 0.1000 25,000 +0.01(+11.11%)
Nov 13, 2008 0.1000 0.1000 0.0850 0.0900 64,000 -0.02(-18.18%)
Nov 12, 2008 0.1100 0.1100 0.1100 0.1100 12,000 -0.01(-8.33%)
Nov 11, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Nov 10, 2008 0.1200 0.1200 0 +0.00(+0.00%)
Nov 07, 2008 0.1200 0.1200 0.1200 0.1200 2,000 +0.02(+20.00%)
Nov 06, 2008 0.1100 0.1100 0.1000 0.1000 45,000 -0.02(-16.67%)
Nov 05, 2008 0.1000 0.1250 0.1000 0.1200 31,000 -0.01(-4.00%)
Nov 04, 2008 0.1250 0.1250 0 +0.00(+0.00%)
Nov 03, 2008 0.1000 0.1250 0.1000 0.1250 41,000 +0.02(+25.00%)
Oct 31, 2008 0.1300 0.1400 0.1000 0.1000 150,000 -0.01(-13.04%)
Oct 30, 2008 0.1000 0.1150 0.0950 0.1150 29,500 +0.01(+15.00%)
Oct 29, 2008 0.1000 0.1000 0.0750 0.1000 82,000 +0.01(+11.11%)
Oct 28, 2008 0.0900 0.0900 0.0900 0.0900 50,000 -0.01(-10.00%)
Oct 27, 2008 0.0800 0.1000 0.0800 0.1000 19,000 +0.00(+0.00%)
Oct 24, 2008 0.0900 0.1050 0.0850 0.1000 288,216 -0.01(-9.09%)
Oct 23, 2008 0.1200 0.1200 0.1100 0.1100 11,000 -0.03(-18.52%)
Oct 22, 2008 0.1200 0.1350 0.1200 0.1350 45,000 +0.02(+12.50%)
Oct 21, 2008 0.1100 0.1300 0.1050 0.1200 48,000 -0.01(-7.69%)
Oct 20, 2008 0.1300 0.1300 0.1000 0.1300 28,000 +0.02(+18.18%)
Oct 17, 2008 0.1250 0.1300 0.1100 0.1100 136,000 -0.03(-21.43%)
Oct 16, 2008 0.1400 0.1400 0.1400 0.1400 44,000 -0.01(-6.67%)
Oct 15, 2008 0.1650 0.1650 0.1500 0.1500 50,875 -0.02(-11.76%)
Oct 14, 2008 0.1600 0.1750 0.1500 0.1700 17,000 +0.02(+13.33%)
Oct 10, 2008 0.1600 0.1600 0.1500 0.1500 70,000 -0.01(-6.25%)
Oct 09, 2008 0.1650 0.1650 0.1600 0.1600 58,000 -0.01(-3.03%)
Oct 08, 2008 0.1800 0.1800 0.1650 0.1650 192,500 -0.02(-13.16%)
Oct 07, 2008 0.1900 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Oct 06, 2008 0.1750 0.1750 0.1750 0.1750 10,000 -0.05(-20.45%)
Oct 03, 2008 0.2000 0.2200 0.1850 0.2200 104,000 +0.04(+22.22%)
Oct 02, 2008 0.2000 0.2000 0.1800 0.1800 169,500 +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.