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 (%)
Nov 30, 2010 0.2500 0.2650 0.2500 0.2600 71,000 -0.01(-3.70%)
Nov 29, 2010 0.2800 0.2800 0.2550 0.2700 23,000 -0.02(-8.47%)
Nov 26, 2010 0.2600 0.2950 0.2600 0.2950 213,500 +0.03(+13.46%)
Nov 25, 2010 0.2400 0.2600 0.2400 0.2600 77,000 +0.02(+8.33%)
Nov 24, 2010 0.2300 0.2650 0.2300 0.2400 24,331 +0.00(+0.00%)
Nov 23, 2010 0.2400 0.2400 0.2400 0.2400 10,000 -0.01(-4.00%)
Nov 22, 2010 0.2400 0.2500 0.2350 0.2500 20,000 +0.01(+4.17%)
Nov 19, 2010 0.2500 0.2500 0.2200 0.2400 35,000 -0.02(-7.69%)
Nov 18, 2010 0.2600 0.2600 0.2600 0.2600 5,000 +0.00(+0.00%)
Nov 17, 2010 0.2500 0.2600 0.2400 0.2600 30,000 +0.01(+4.00%)
Nov 16, 2010 0.2750 0.2750 0.2400 0.2500 103,050 -0.02(-7.41%)
Nov 15, 2010 0.2850 0.2850 0.2700 0.2700 23,000 -0.01(-5.26%)
Nov 12, 2010 0.2700 0.2850 0.2700 0.2850 7,000 +0.00(+1.79%)
Nov 11, 2010 0.2600 0.2800 0.2500 0.2800 185,000 +0.02(+7.69%)
Nov 10, 2010 0.2600 0.2600 0.2600 0.2600 9,500 +0.00(+0.00%)
Nov 09, 2010 0.2700 0.2700 0.2600 0.2600 47,845 +0.01(+4.00%)
Nov 08, 2010 0.2400 0.2500 0.2400 0.2500 88,304 +0.02(+8.70%)
Nov 05, 2010 0.2400 0.2400 0.2300 0.2300 32,046 -0.01(-6.12%)
Nov 04, 2010 0.2550 0.2600 0.2350 0.2450 177,000 -0.02(-5.77%)
Nov 03, 2010 0.2500 0.2600 0.2500 0.2600 12,000 +0.03(+10.64%)
Nov 02, 2010 0.2450 0.2450 0.2350 0.2350 127,500 -0.03(-9.62%)
Nov 01, 2010 0.2600 0.2600 0.2600 0.2600 58,000 +0.00(+0.00%)
Oct 29, 2010 0.2700 0.2700 0.2550 0.2600 80,500 -0.02(-5.45%)
Oct 28, 2010 0.2650 0.2750 0.2500 0.2750 106,000 +0.02(+5.77%)
Oct 27, 2010 0.2600 0.2600 0.2600 0.2600 160 +0.00(+0.00%)
Oct 25, 2010 0.2600 0.2600 0.2600 0.2600 3,000 +0.00(+0.00%)
Oct 22, 2010 0.2600 0.2600 0.2600 0.2600 44,000 -0.02(-8.77%)
Oct 21, 2010 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Oct 20, 2010 0.2850 0.2850 0.2850 0.2850 3,000 +0.00(+0.00%)
Oct 19, 2010 0.2850 0.2850 0.2600 0.2850 6,100 +0.04(+16.33%)
Oct 18, 2010 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Oct 15, 2010 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Oct 14, 2010 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Oct 13, 2010 0.2800 0.2800 0.2450 0.2450 31,000 -0.04(-15.52%)
Oct 12, 2010 0.2800 0.2900 0.2800 0.2900 7,000 +0.01(+3.57%)
Oct 08, 2010 0.2900 0.2900 0.2700 0.2800 65,900 -0.01(-3.45%)
Oct 07, 2010 0.2800 0.3000 0.2800 0.2900 259,597 +0.05(+23.40%)
Oct 06, 2010 0.2600 0.2950 0.2350 0.2350 87,900 +0.00(+2.17%)
Oct 05, 2010 0.2400 0.2500 0.2300 0.2300 61,000 -0.01(-4.17%)
Oct 04, 2010 0.2400 0.2400 0.2400 0.2400 5,100 -0.04(-14.29%)
Oct 01, 2010 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Sep 30, 2010 0.2750 0.2800 0.2750 0.2800 5,000 +0.03(+12.00%)
Sep 29, 2010 0.2650 0.2650 0.2500 0.2500 2,000 +0.02(+6.38%)
Sep 28, 2010 0.2350 0.2350 0.2350 0.2350 2,080 +0.00(+0.00%)
Sep 27, 2010 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Sep 24, 2010 0.2600 0.2700 0.2350 0.2350 16,500 -0.02(-6.00%)
Sep 23, 2010 0.2250 0.2500 0.2150 0.2500 2,875 +0.02(+11.11%)
Sep 22, 2010 0.2300 0.2300 0.2250 0.2250 7,600 -0.02(-10.00%)
Sep 21, 2010 0.2300 0.2500 0.2300 0.2500 2,000 -0.02(-5.66%)
Sep 20, 2010 0.2650 0.2650 0.2650 0.2650 4,000 -0.01(-3.64%)
Sep 17, 2010 0.2450 0.2750 0.2450 0.2750 7,045 +0.05(+19.57%)
Sep 15, 2010 0.2200 0.2300 0.2100 0.2300 38,091 +0.01(+2.22%)
Sep 14, 2010 0.2500 0.2500 0.2250 0.2250 19,000 +0.02(+7.14%)
Sep 13, 2010 0.2500 0.2800 0.2000 0.2100 44,917 -0.04(-16.00%)
Sep 10, 2010 0.2500 0.2500 0.2500 0.2500 10,060 +0.00(+0.00%)
Sep 09, 2010 0.2500 0.2500 0.2500 0.2500 1,000 -0.04(-13.79%)
Sep 08, 2010 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 07, 2010 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 03, 2010 0.2500 0.2900 0.2500 0.2900 3,143 -0.01(-3.33%)
Sep 02, 2010 0.3000 0.3000 0.3000 0 +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.