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 (%)
May 31, 2018 0.0800 0.0850 0.0800 0.0800 70,000 +0.00(+0.00%)
May 30, 2018 0.0800 0.0800 0.0800 0.0800 21,950 +0.00(+0.00%)
May 29, 2018 0.0850 0.0850 0.0800 0.0800 15,000 -0.01(-11.11%)
May 25, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 24, 2018 0.0900 0.0900 0.0900 0.0900 5,500 +0.00(+5.88%)
May 22, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 18, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
May 17, 2018 0.0850 0.0850 0.0800 0.0800 157,000 +0.00(+0.00%)
May 16, 2018 0.0800 0.0800 0.0800 0.0800 25,000 -0.01(-5.88%)
May 15, 2018 0.0850 0.0850 0.0850 0.0850 34,000 +0.00(+0.00%)
May 14, 2018 0.0850 0.0850 0.0850 0.0850 53,500 -0.00(-5.56%)
May 11, 2018 0.0900 0.0900 0.0900 0.0900 20,241 +0.00(+0.00%)
May 10, 2018 0.1000 0.1000 0.0900 0.0900 408,122 -0.01(-10.00%)
May 09, 2018 0.1000 0.1000 0.0950 0.1000 151,804 +0.01(+5.26%)
May 08, 2018 0.1300 0.1300 0.0950 0.0950 854,457 -0.03(-24.00%)
May 07, 2018 0.1150 0.1350 0.1150 0.1250 149,000 +0.00(+0.00%)
May 03, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
May 02, 2018 0.1300 0.1400 0.1300 0.1300 225,052 +0.00(+0.00%)
May 01, 2018 0.1550 0.1550 0.1250 0.1300 507,600 -0.02(-16.13%)
Apr 30, 2018 0.1450 0.1700 0.1400 0.1550 633,400 +0.01(+3.33%)
Apr 27, 2018 0.1250 0.1600 0.1250 0.1500 884,303 +0.01(+11.11%)
Apr 26, 2018 0.1000 0.1350 0.1000 0.1350 693,200 +0.04(+35.00%)
Apr 25, 2018 0.1000 0.1000 0.1000 0.1000 16,000 -0.01(-13.04%)
Apr 24, 2018 0.1000 0.1150 0.1000 0.1150 120,950 +0.01(+15.00%)
Apr 23, 2018 0.0950 0.1000 0.0900 0.1000 24,000 +0.00(+0.00%)
Apr 20, 2018 0.1000 0.1000 0.1000 0.1000 73,000 +0.00(+0.00%)
Apr 19, 2018 0.1100 0.1100 0.1000 0.1000 163,000 -0.02(-16.67%)
Apr 16, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Apr 13, 2018 0.1100 0.1150 0.1100 0.1150 9,500 +0.01(+4.55%)
Apr 12, 2018 0.1100 0.1100 0.1100 0.1100 67,500 +0.01(+10.00%)
Apr 11, 2018 0.1000 0.1150 0.1000 0.1000 117,050 -0.00(-4.76%)
Apr 10, 2018 0.1050 0.1050 0.1000 0.1050 75,900 +0.00(+0.00%)
Apr 09, 2018 0.1000 0.1050 0.0950 0.1050 274,500 +0.01(+16.67%)
Apr 06, 2018 0.0900 0.0900 0.0900 0.0900 55,020 -0.01(-5.26%)
Apr 05, 2018 0.0900 0.0950 0.0900 0.0950 80,000 +0.00(+0.00%)
Apr 04, 2018 0.1050 0.1050 0.0900 0.0950 335,708 -0.01(-13.64%)
Apr 03, 2018 0.1200 0.1200 0.1100 0.1100 233,500 -0.01(-12.00%)
Apr 02, 2018 0.1300 0.1300 0.1200 0.1250 67,000 +0.00(+0.00%)
Mar 29, 2018 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
Mar 28, 2018 0.1250 0.1400 0.1150 0.1400 412,900 +0.01(+7.69%)
Mar 27, 2018 0.1350 0.1400 0.1200 0.1300 241,100 -0.01(-7.14%)
Mar 26, 2018 0.1600 0.1700 0.1350 0.1400 1,529,445 -0.02(-12.50%)
Mar 23, 2018 0.1400 0.1850 0.1100 0.1600 5,011,792 +0.02(+14.29%)
Mar 22, 2018 0.0750 0.1900 0.0750 0.1400 2,571,390 +0.07(+100.00%)
Mar 21, 2018 0.0700 0.0700 0.0700 0.0700 51,000 -0.01(-12.50%)
Mar 16, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 14, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 13, 2018 0.0750 0.0800 0.0750 0.0800 30,000 +0.01(+6.67%)
Mar 08, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 07, 2018 0.0700 0.0700 0.0700 0.0700 34,000 -0.00(-6.67%)
Mar 05, 2018 0.0750 0.0750 0.0750 450 +0.01(+15.38%)
Mar 02, 2018 0.0650 0.0650 0.0650 0.0650 6,000 -0.01(-7.14%)
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.