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

Dios Exploration (TSV: DOS )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 17, 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 (%)
Aug 31, 2010 0.3000 0.3000 0.3000 0.3000 7,000 +0.02(+5.26%)
Aug 30, 2010 0.2700 0.2900 0.2700 0.2850 38,106 +0.01(+5.56%)
Aug 27, 2010 0.2700 0.2700 0.2700 0.2700 15,000 +0.02(+5.88%)
Aug 26, 2010 0.2550 0.2550 0.2550 0.2550 18,000 +0.01(+2.00%)
Aug 25, 2010 0.2500 0.2500 0.2500 0.2500 5,000 -0.01(-1.96%)
Aug 24, 2010 0.2550 0.2550 0.2550 0.2550 20,000 +0.01(+2.00%)
Aug 23, 2010 0.2850 0.2850 0.2500 0.2500 31,666 -0.01(-3.85%)
Aug 20, 2010 0.2900 0.2900 0.2600 0.2600 16,000 +0.00(+0.00%)
Aug 19, 2010 0.2600 0.2600 0.2600 0.2600 2,000 -0.03(-10.34%)
Aug 18, 2010 0.2800 0.2900 0.2800 0.2900 7,020 +0.00(+0.00%)
Aug 17, 2010 0.2900 0.2900 0.2900 0.2900 10,169 -0.01(-3.33%)
Aug 16, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 13, 2010 0.3000 0.3000 0.3000 0.3000 4,000 -0.01(-3.23%)
Aug 12, 2010 0.2700 0.3100 0.2700 0.3100 10,650 +0.04(+14.81%)
Aug 11, 2010 0.2800 0.2850 0.2700 0.2700 12,000 +0.02(+5.88%)
Aug 10, 2010 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Aug 09, 2010 0.2800 0.2800 0.2550 0.2550 23,499 +0.01(+2.00%)
Aug 06, 2010 0.2600 0.2600 0.2500 0.2500 45,000 -0.03(-12.28%)
Aug 05, 2010 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Aug 04, 2010 0.2750 0.2850 0.2700 0.2850 12,000 +0.01(+5.56%)
Aug 03, 2010 0.2700 0.2700 0.2700 0.2700 13,000 -0.02(-6.90%)
Jul 30, 2010 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 29, 2010 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 28, 2010 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 27, 2010 0.2950 0.2950 0.2800 0.2900 26,000 +0.04(+16.00%)
Jul 26, 2010 0.2500 0.2500 0.2500 0.2500 500 -0.03(-10.71%)
Jul 23, 2010 0.2800 0.2800 0.2800 0.2800 10,400 +0.00(+0.00%)
Jul 22, 2010 0.2800 0.2800 0.2550 0.2800 17,500 +0.01(+1.82%)
Jul 21, 2010 0.2750 0.2750 0.2750 0.2750 6,000 -0.01(-3.51%)
Jul 20, 2010 0.2850 0.2850 0.2850 0.2850 7,000 +0.03(+11.76%)
Jul 19, 2010 0.2900 0.2900 0.2550 0.2550 19,000 -0.04(-15.00%)
Jul 16, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 15, 2010 0.3100 0.3100 0.2700 0.3000 22,150 -0.02(-6.25%)
Jul 14, 2010 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jul 13, 2010 0.3100 0.3200 0.3100 0.3200 5,000 +0.01(+3.23%)
Jul 12, 2010 0.3000 0.3100 0.3000 0.3100 22,000 +0.06(+24.00%)
Jul 09, 2010 0.2600 0.2600 0.2500 0.2500 3,000 -0.04(-13.79%)
Jul 08, 2010 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 07, 2010 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 06, 2010 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jul 02, 2010 0.2900 0.2900 0.2900 0.2900 1,000 -0.02(-6.45%)
Jun 30, 2010 0.3100 0.3100 0.3100 0.3100 7,000 +0.01(+3.33%)
Jun 29, 2010 0.3000 0.3000 0.3000 0.3000 3,500 +0.02(+7.14%)
Jun 25, 2010 0.2800 0.2800 0.2800 0.2800 160 -0.03(-9.68%)
Jun 24, 2010 0.2950 0.3100 0.2950 0.3100 78,000 +0.02(+5.08%)
Jun 23, 2010 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jun 22, 2010 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jun 21, 2010 0.2950 0.2950 0.2950 0.2950 6,000 -0.01(-1.67%)
Jun 18, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 17, 2010 0.2900 0.3000 0.2900 0.3000 5,500 +0.01(+1.69%)
Jun 16, 2010 0.3000 0.3100 0.2900 0.2950 48,010 -0.01(-1.67%)
Jun 15, 2010 0.3200 0.3200 0.3000 0.3000 20,523 -0.01(-3.23%)
Jun 14, 2010 0.3000 0.3100 0.3000 0.3100 29,500 +0.01(+3.33%)
Jun 11, 2010 0.3200 0.3250 0.3000 0.3000 45,000 -0.02(-6.25%)
Jun 10, 2010 0.3000 0.3200 0.3000 0.3200 41,050 +0.02(+6.67%)
Jun 09, 2010 0.3000 0.3000 0.3000 0.3000 17,500 +0.02(+7.14%)
Jun 08, 2010 0.2700 0.2800 0.2700 0.2800 17,600 -0.02(-6.67%)
Jun 07, 2010 0.3000 0.3000 0.3000 0.3000 900 +0.00(+0.00%)
Jun 04, 2010 0.3000 0.3000 0.3000 0.3000 17,000 -0.01(-1.64%)
Jun 03, 2010 0.3100 0.3200 0.3000 0.3050 31,000 -0.01(-1.61%)
Jun 02, 2010 0.3100 0.3100 0.3100 0.3100 5,000 -0.01(-3.13%)
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.