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

Dios Exploration (TSV: DOS )

0.0350 UNCHANGED
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 (%)
Mar 31, 2011 0.3300 0.3300 0.3300 0.3300 784 -0.01(-4.35%)
Mar 30, 2011 0.3300 0.3450 0.3450 0.3450 34,450 +0.03(+11.29%)
Mar 29, 2011 0.3400 0.3400 0.3100 0.3100 22,000 -0.04(-11.43%)
Mar 28, 2011 0.3350 0.3500 0.3350 0.3500 29,100 +0.01(+1.45%)
Mar 25, 2011 0.3600 0.3600 0.3450 0.3450 7,000 -0.02(-4.17%)
Mar 24, 2011 0.3600 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 23, 2011 0.3850 0.3850 0.3600 0.3600 9,300 +0.00(+0.00%)
Mar 22, 2011 0.3800 0.3850 0.3600 0.3600 6,941 +0.01(+2.86%)
Mar 21, 2011 0.3500 0.3500 0.3500 0.3500 10,000 +0.00(+0.00%)
Mar 18, 2011 0.3500 0.3500 0.3500 0.3500 2,004 +0.00(+0.00%)
Mar 17, 2011 0.3500 0.3500 0.3500 0.3500 2,000 +0.01(+2.94%)
Mar 16, 2011 0.3350 0.3500 0.3350 0.3400 23,300 -0.01(-2.86%)
Mar 15, 2011 0.3500 0.3500 0.3400 0.3500 51,500 -0.01(-2.78%)
Mar 14, 2011 0.3600 0.3600 0.3500 0.3600 36,000 -0.01(-1.37%)
Mar 11, 2011 0.3750 0.3750 0.3650 0.3650 55,206 -0.01(-2.67%)
Mar 10, 2011 0.3850 0.3900 0.3700 0.3750 23,211 +0.01(+1.35%)
Mar 09, 2011 0.3850 0.3900 0.3700 0.3700 24,000 +0.01(+1.37%)
Mar 08, 2011 0.3700 0.3850 0.3650 0.3650 36,000 -0.02(-3.95%)
Mar 07, 2011 0.3700 0.3950 0.3650 0.3800 90,850 -0.02(-5.00%)
Mar 04, 2011 0.4000 0.4000 0.3750 0.4000 31,420 +0.01(+1.27%)
Mar 03, 2011 0.4000 0.4000 0.3950 0.3950 38,371 -0.01(-3.66%)
Mar 02, 2011 0.4100 0.4100 0.4100 0.4100 2,500 -0.02(-4.65%)
Mar 01, 2011 0.4300 0.4400 0.4300 0.4300 45,400 +0.00(+0.00%)
Feb 28, 2011 0.4100 0.4350 0.4000 0.4300 46,900 +0.02(+3.61%)
Feb 25, 2011 0.4100 0.4150 0.4100 0.4150 10,900 +0.01(+3.75%)
Feb 24, 2011 0.4000 0.4000 0.4000 0.4000 7,000 +0.00(+0.00%)
Feb 23, 2011 0.4050 0.4150 0.4000 0.4000 110,362 -0.01(-3.61%)
Feb 22, 2011 0.4000 0.4250 0.4000 0.4150 75,700 +0.01(+3.75%)
Feb 18, 2011 0.4050 0.4050 0.3900 0.4000 39,935 +0.01(+2.56%)
Feb 17, 2011 0.4050 0.4050 0.3900 0.3900 27,443 -0.02(-3.70%)
Feb 16, 2011 0.4000 0.4050 0.4000 0.4050 7,000 +0.00(+0.00%)
Feb 15, 2011 0.3850 0.4100 0.3800 0.4050 55,400 +0.03(+8.00%)
Feb 14, 2011 0.4000 0.4300 0.3750 0.3750 248,100 -0.03(-6.25%)
Feb 11, 2011 0.3800 0.4000 0.3550 0.4000 123,495 +0.01(+2.56%)
Feb 10, 2011 0.3600 0.3900 0.3600 0.3900 20,800 +0.01(+2.63%)
Feb 09, 2011 0.3800 0.3800 0.3600 0.3800 51,546 +0.00(+0.00%)
Feb 08, 2011 0.3600 0.4000 0.3450 0.3800 71,500 +0.03(+7.04%)
Feb 07, 2011 0.3800 0.3900 0.3550 0.3550 70,379 -0.02(-4.05%)
Feb 04, 2011 0.4000 0.4000 0.3600 0.3700 104,900 -0.02(-5.13%)
Feb 03, 2011 0.3300 0.4000 0.3300 0.3900 143,500 +0.07(+21.88%)
Feb 02, 2011 0.3300 0.3300 0.3200 0.3200 11,000 +0.00(+0.00%)
Feb 01, 2011 0.3250 0.3300 0.3050 0.3200 34,005 +0.00(+0.00%)
Jan 31, 2011 0.3400 0.3450 0.3100 0.3200 60,000 -0.02(-5.88%)
Jan 28, 2011 0.3400 0.3400 0.3400 0.3400 4,500 +0.00(+0.00%)
Jan 27, 2011 0.3200 0.3400 0.3200 0.3400 6,000 +0.02(+6.25%)
Jan 26, 2011 0.3300 0.3300 0.3200 0.3200 27,595 +0.01(+3.23%)
Jan 25, 2011 0.3150 0.3150 0.3100 0.3100 18,000 +0.00(+0.00%)
Jan 24, 2011 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jan 21, 2011 0.3350 0.3400 0.2950 0.3100 56,385 -0.03(-8.82%)
Jan 20, 2011 0.3400 0.3400 0.3400 0.3400 2,000 -0.00(-1.45%)
Jan 19, 2011 0.3300 0.3450 0.3100 0.3450 81,623 +0.01(+4.55%)
Jan 18, 2011 0.3400 0.3400 0.3200 0.3300 18,000 +0.00(+0.00%)
Jan 17, 2011 0.3300 0.3300 0.3300 0.3300 4,000 -0.01(-2.94%)
Jan 14, 2011 0.3350 0.3400 0.3350 0.3400 3,000 +0.05(+17.24%)
Jan 13, 2011 0.3000 0.3000 0.2900 0.2900 22,000 -0.03(-9.38%)
Jan 12, 2011 0.3400 0.3400 0.3200 0.3200 21,500 +0.02(+4.92%)
Jan 11, 2011 0.3100 0.3400 0.3050 0.3050 18,500 -0.03(-7.58%)
Jan 10, 2011 0.3200 0.3300 0.3200 0.3300 2,000 +0.03(+8.20%)
Jan 07, 2011 0.3050 0.3050 0.3050 0.3050 6,000 +0.01(+1.67%)
Jan 06, 2011 0.3000 0.3300 0.3000 0.3000 36,000 -0.03(-9.09%)
Jan 05, 2011 0.3200 0.3450 0.3200 0.3300 18,000 +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.