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

Dios Exploration (TSV: DOS )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 17, 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 24, 2011 0.2700 0.2700 0.2700 0.2700 7,000 +0.01(+1.89%)
May 20, 2011 0.2800 0.3100 0.2650 0.2650 10,623 +0.01(+1.92%)
May 19, 2011 0.2600 0.2600 0.2600 0.2600 80 +0.01(+1.96%)
May 18, 2011 0.2600 0.2600 0.2550 0.2550 2,053 -0.01(-1.92%)
May 17, 2011 0.2650 0.3200 0.2550 0.2600 37,000 -0.01(-1.89%)
May 16, 2011 0.2650 0.2650 0.2650 0.2650 4,000 -0.01(-3.64%)
May 13, 2011 0.2750 0.2750 0.2750 0.2750 5,500 +0.00(+0.00%)
May 12, 2011 0.2900 0.3000 0.2750 0.2750 15,500 -0.01(-1.79%)
May 11, 2011 0.2950 0.2950 0.2800 0.2800 37,720 -0.00(-1.75%)
May 10, 2011 0.2850 0.2850 0.2850 0.2850 8,000 -0.01(-3.39%)
May 09, 2011 0.2950 0.2950 0.2950 0.2950 5,000 +0.02(+9.26%)
May 06, 2011 0.2900 0.3050 0.2600 0.2700 42,000 -0.05(-16.92%)
May 05, 2011 0.3250 0.3250 0.3250 0.3250 900 +0.04(+14.04%)
May 04, 2011 0.3100 0.3250 0.2800 0.2850 24,000 -0.01(-1.72%)
May 03, 2011 0.2750 0.3150 0.2750 0.2900 53,500 +0.05(+23.40%)
May 02, 2011 0.2800 0.2350 0.2350 0.2350 67,000 -0.05(-18.97%)
Apr 29, 2011 0.3000 0.3000 0.2750 0.2900 51,000 -0.01(-3.33%)
Apr 28, 2011 0.3000 0.3100 0.3000 0.3000 25,000 -0.03(-7.69%)
Apr 27, 2011 0.3300 0.3300 0.3100 0.3250 16,500 +0.01(+1.56%)
Apr 26, 2011 0.3200 0.3350 0.3200 0.3200 36,500 +0.00(+0.00%)
Apr 25, 2011 0.3100 0.3200 0.3050 0.3200 31,200 +0.02(+6.67%)
Apr 21, 2011 0.3100 0.3200 0.3000 0.3000 23,959 -0.01(-3.23%)
Apr 20, 2011 0.3050 0.3150 0.3050 0.3100 19,500 -0.01(-1.59%)
Apr 19, 2011 0.3150 0.3150 0.3150 0.3150 4,000 +0.00(+0.00%)
Apr 18, 2011 0.3200 0.3200 0.3150 0.3150 31,000 -0.03(-7.35%)
Apr 15, 2011 0.3100 0.3400 0.3100 0.3400 15,103 +0.01(+1.49%)
Apr 14, 2011 0.3350 0.3350 0.3350 0.3350 4,000 +0.04(+11.67%)
Apr 13, 2011 0.3000 0.3000 0.3000 0.3000 16,693 +0.01(+1.69%)
Apr 12, 2011 0.3200 0.3200 0.2950 0.2950 25,506 -0.03(-7.81%)
Apr 11, 2011 0.3300 0.3300 0.3200 0.3200 30,161 -0.02(-5.88%)
Apr 08, 2011 0.3400 0.3400 0.3300 0.3400 20,500 +0.01(+1.49%)
Apr 07, 2011 0.3200 0.3350 0.3200 0.3350 4,200 -0.01(-2.90%)
Apr 06, 2011 0.3200 0.3450 0.3150 0.3450 54,000 +0.01(+4.55%)
Apr 05, 2011 0.3350 0.3350 0.3300 0.3300 8,500 -0.04(-12.00%)
Apr 04, 2011 0.3400 0.3750 0.3400 0.3750 17,000 -0.01(-1.32%)
Apr 01, 2011 0.3400 0.3800 0.3400 0.3800 101,850 +0.05(+15.15%)
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%)
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.