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

Dios Exploration (TSV: DOS )

0.0400 -0.0050 (-11.11%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 6, 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 (%)
Jan 31, 2017 0.0750 0.0850 0.0750 0.0800 156,000 +0.01(+6.67%)
Jan 30, 2017 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-6.25%)
Jan 27, 2017 0.0800 0.0800 0.0800 0.0800 13,000 -0.01(-5.88%)
Jan 25, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 24, 2017 0.0850 0.0850 0.0800 0.0850 38,100 +0.00(+0.00%)
Jan 23, 2017 0.0800 0.0850 0.0800 0.0850 28,500 -0.00(-5.56%)
Jan 20, 2017 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Jan 18, 2017 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Jan 17, 2017 0.0900 0.0900 0.0850 0.0850 55,000 -0.01(-10.53%)
Jan 13, 2017 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Jan 12, 2017 0.0800 0.0900 0.0800 0.0850 141,000 +0.01(+6.25%)
Jan 11, 2017 0.0800 0.0800 0.0750 0.0800 22,000 +0.01(+6.67%)
Jan 09, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jan 06, 2017 0.0750 0.0800 0.0750 0.0800 18,000 +0.01(+6.67%)
Jan 05, 2017 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Jan 04, 2017 0.0750 0.0800 0.0700 0.0700 89,700 -0.01(-17.65%)
Jan 03, 2017 0.0850 0.0850 0.0850 0.0850 16,902 +0.00(+0.00%)
Dec 30, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Dec 29, 2016 0.0800 0.0800 0.0800 0.0800 104,000 +0.00(+0.00%)
Dec 28, 2016 0.0700 0.0800 0.0700 0.0800 88,000 +0.01(+14.29%)
Dec 23, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 22, 2016 0.0650 0.0750 0.0650 0.0750 247,000 +0.01(+15.38%)
Dec 21, 2016 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Dec 20, 2016 0.0650 0.0650 0.0650 0.0650 49,000 +0.00(+0.00%)
Dec 19, 2016 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Dec 15, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 14, 2016 0.0700 0.0700 0.0700 0.0700 8,000 +0.00(+0.00%)
Dec 13, 2016 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+7.69%)
Dec 12, 2016 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Dec 09, 2016 0.0650 0.0650 0.0650 0.0650 9,000 +0.00(+0.00%)
Dec 08, 2016 0.0650 0.0650 0.0650 0.0650 32,000 -0.01(-7.14%)
Dec 07, 2016 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Dec 06, 2016 0.0700 0.0700 0.0700 0.0700 5,500 +0.00(+0.00%)
Dec 05, 2016 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+7.69%)
Nov 30, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 29, 2016 0.0650 0.0700 0.0650 0.0700 9,600 +0.00(+0.00%)
Nov 23, 2016 0.0700 0.0700 0.0700 320 +0.00(+0.00%)
Nov 22, 2016 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Nov 21, 2016 0.0650 0.0700 0.0650 0.0700 32,500 +0.00(+0.00%)
Nov 18, 2016 0.0700 0.0700 0.0700 0.0700 72,000 +0.00(+0.00%)
Nov 17, 2016 0.0700 0.0750 0.0700 0.0700 55,500 -0.00(-6.67%)
Nov 16, 2016 0.0750 0.0750 0.0750 0.0750 20,500 +0.00(+7.14%)
Nov 14, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 11, 2016 0.0750 0.0750 0.0750 0.0750 105,000 -0.01(-6.25%)
Nov 09, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Nov 08, 2016 0.0800 0.0800 0.0750 0.0750 15,000 -0.01(-6.25%)
Nov 07, 2016 0.0800 0.0800 0.0800 0.0800 60,000 +0.00(+0.00%)
Nov 04, 2016 0.0850 0.0850 0.0750 0.0800 97,100 -0.01(-5.88%)
Nov 03, 2016 0.0800 0.0900 0.0800 0.0850 746,000 +0.01(+13.33%)
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.