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 (%)
Aug 31, 2016 0.1400 0.1400 0.1400 0.1400 20,000 -0.01(-9.68%)
Aug 29, 2016 0.1550 0.1550 0.1550 0 +0.02(+19.23%)
Aug 26, 2016 0.1400 0.1400 0.1300 0.1300 32,000 -0.01(-10.34%)
Aug 25, 2016 0.1450 0.1450 0.1450 0.1450 20,000 +0.00(+3.57%)
Aug 24, 2016 0.1500 0.1600 0.1400 0.1400 71,000 +0.00(+0.00%)
Aug 23, 2016 0.1500 0.1500 0.1400 0.1400 49,000 -0.01(-9.68%)
Aug 22, 2016 0.1500 0.1550 0.1500 0.1550 17,000 +0.00(+0.00%)
Aug 19, 2016 0.1650 0.1700 0.1550 0.1550 184,000 +0.00(+0.00%)
Aug 18, 2016 0.1600 0.1600 0.1300 0.1550 265,000 +0.01(+3.33%)
Aug 17, 2016 0.1450 0.1500 0.1350 0.1500 14,000 -0.01(-6.25%)
Aug 16, 2016 0.1600 0.1600 0.1550 0.1600 129,000 +0.00(+0.00%)
Aug 15, 2016 0.1550 0.1600 0.1550 0.1600 62,000 +0.01(+3.23%)
Aug 11, 2016 0.1550 0.1550 0.1550 0 +0.02(+14.81%)
Aug 10, 2016 0.1400 0.1400 0.1200 0.1350 74,000 +0.02(+12.50%)
Aug 09, 2016 0.1300 0.1300 0.1200 0.1200 19,000 -0.02(-14.29%)
Aug 08, 2016 0.1300 0.1400 0.1300 0.1400 20,000 +0.00(+0.00%)
Aug 04, 2016 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Aug 03, 2016 0.1300 0.1500 0.1300 0.1500 116,000 +0.02(+15.38%)
Aug 02, 2016 0.1300 0.1300 0.1300 0.1300 50,000 +0.01(+8.33%)
Jul 29, 2016 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Jul 21, 2016 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Jul 20, 2016 0.1300 0.1400 0.1300 0.1400 60,000 +0.03(+27.27%)
Jul 19, 2016 0.1100 0.1100 0.1100 0.1100 4,500 -0.02(-15.38%)
Jul 11, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 08, 2016 0.1200 0.1300 0.1100 0.1300 61,000 +0.01(+8.33%)
Jul 05, 2016 0.1150 0.1200 0.1000 0.1200 35,000 +0.01(+14.29%)
Jul 04, 2016 0.1050 0.1050 0.1050 0.1050 2,000 -0.01(-12.50%)
Jun 30, 2016 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jun 29, 2016 0.1200 0.1200 0.1100 0.1100 60,500 -0.02(-15.38%)
Jun 28, 2016 0.1300 0.1300 0.1300 0.1300 2,000 +0.02(+18.18%)
Jun 27, 2016 0.1100 0.1100 0.1100 0.1100 800 -0.02(-15.38%)
Jun 24, 2016 0.1250 0.1300 0.1250 0.1300 4,000 +0.01(+8.33%)
Jun 23, 2016 0.1150 0.1200 0.1150 0.1200 10,000 -0.02(-11.11%)
Jun 22, 2016 0.1250 0.1350 0.1250 0.1350 35,000 +0.01(+3.85%)
Jun 17, 2016 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jun 16, 2016 0.1100 0.1250 0.1100 0.1250 13,000 -0.01(-3.85%)
Jun 15, 2016 0.1300 0.1300 0.1100 0.1300 185,000 -0.01(-7.14%)
Jun 13, 2016 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Jun 10, 2016 0.1400 0.1400 0.1250 0.1250 19,000 -0.02(-10.71%)
Jun 09, 2016 0.1400 0.1400 0.1300 0.1400 33,500 +0.00(+0.00%)
Jun 08, 2016 0.1350 0.1400 0.1350 0.1400 38,000 +0.01(+7.69%)
Jun 07, 2016 0.1400 0.1450 0.1300 0.1300 58,100 -0.01(-7.14%)
Jun 06, 2016 0.1300 0.1400 0.1300 0.1400 12,000 +0.01(+7.69%)
Jun 03, 2016 0.1300 0.1300 0.1300 0.1300 500 +0.01(+8.33%)
Jun 02, 2016 0.1200 0.1200 0.1200 0.1200 15,000 +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.