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 3, 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, 2010 0.3400 0.3400 0.3200 0.3200 52,000 +0.00(+0.00%)
Dec 30, 2010 0.3100 0.3350 0.3100 0.3200 122,500 +0.01(+3.23%)
Dec 29, 2010 0.3200 0.3200 0.3000 0.3100 11,300 -0.01(-3.13%)
Dec 24, 2010 0.2850 0.3200 0.2850 0.3200 55,650 +0.05(+20.75%)
Dec 23, 2010 0.2900 0.2900 0.2650 0.2650 31,402 -0.02(-5.36%)
Dec 22, 2010 0.2800 0.2800 0.2650 0.2800 34,882 -0.01(-3.45%)
Dec 21, 2010 0.2700 0.2900 0.2700 0.2900 42,000 +0.02(+9.43%)
Dec 20, 2010 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Dec 17, 2010 0.3000 0.3000 0.2600 0.2650 29,000 -0.03(-10.17%)
Dec 16, 2010 0.2950 0.2950 0.2950 0.2950 2,000 +0.00(+0.00%)
Dec 15, 2010 0.3000 0.3000 0.2950 0.2950 36,500 -0.01(-3.28%)
Dec 14, 2010 0.3050 0.3100 0.3050 0.3050 33,550 +0.01(+1.67%)
Dec 13, 2010 0.3100 0.3200 0.3000 0.3000 108,500 +0.01(+3.45%)
Dec 10, 2010 0.3100 0.3100 0.2900 0.2900 91,304 -0.03(-7.94%)
Dec 09, 2010 0.3100 0.3150 0.3000 0.3150 13,500 +0.01(+1.61%)
Dec 08, 2010 0.3100 0.3100 0.3000 0.3100 25,000 -0.01(-1.59%)
Dec 07, 2010 0.3000 0.3150 0.3000 0.3150 70,000 +0.02(+6.78%)
Dec 06, 2010 0.2900 0.2950 0.2900 0.2950 3,000 +0.01(+1.72%)
Dec 03, 2010 0.2900 0.2900 0.2900 0.2900 177,652 -0.01(-1.69%)
Dec 02, 2010 0.2700 0.2950 0.2700 0.2950 176,500 +0.04(+18.00%)
Dec 01, 2010 0.2500 0.2500 0.2500 0.2500 40,000 -0.01(-3.85%)
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%)
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.