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 29, 2020 0.1150 0.1150 0.1100 0.1100 444,500 -0.01(-4.35%)
May 28, 2020 0.1050 0.1250 0.1050 0.1150 778,318 +0.01(+9.52%)
May 27, 2020 0.1000 0.1050 0.1000 0.1050 20,000 +0.00(+5.00%)
May 26, 2020 0.1000 0.1000 0.0950 0.1000 174,000 +0.01(+5.26%)
May 25, 2020 0.0950 0.0950 0.0950 0.0950 34,000 +0.00(+0.00%)
May 22, 2020 0.0950 0.0950 0.0950 0.0950 7,500 -0.01(-5.00%)
May 21, 2020 0.1050 0.1050 0.0950 0.1000 90,500 +0.00(+0.00%)
May 20, 2020 0.1050 0.1050 0.1000 0.1000 73,500 -0.01(-9.09%)
May 19, 2020 0.1000 0.1100 0.1000 0.1100 36,000 +0.01(+10.00%)
May 15, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
May 14, 2020 0.1050 0.1050 0.1000 0.1050 125,500 +0.00(+0.00%)
May 13, 2020 0.1000 0.1050 0.1000 0.1050 65,000 +0.00(+0.00%)
May 12, 2020 0.1050 0.1050 0.1000 0.1050 199,500 +0.00(+0.00%)
May 11, 2020 0.1050 0.1100 0.1000 0.1050 75,500 +0.00(+0.00%)
May 08, 2020 0.1000 0.1100 0.1000 0.1050 177,000 +0.00(+5.00%)
May 07, 2020 0.1000 0.1000 0.0950 0.1000 96,000 +0.00(+0.00%)
May 06, 2020 0.0950 0.1000 0.0850 0.1000 76,500 +0.01(+5.26%)
May 05, 2020 0.0950 0.0950 0.0950 0.0950 37,000 +0.00(+0.00%)
May 04, 2020 0.0950 0.0950 0.0950 0.0950 129,500 +0.01(+5.56%)
May 01, 2020 0.0900 0.0900 0.0900 0.0900 13,800 +0.00(+0.00%)
Apr 30, 2020 0.1000 0.1000 0.0900 0.0900 66,500 -0.01(-10.00%)
Apr 29, 2020 0.0850 0.1000 0.0850 0.1000 85,300 +0.01(+5.26%)
Apr 28, 2020 0.1000 0.1000 0.0900 0.0950 39,000 -0.01(-5.00%)
Apr 27, 2020 0.0950 0.1000 0.0900 0.1000 113,500 +0.01(+5.26%)
Apr 24, 2020 0.0800 0.0950 0.0800 0.0950 147,000 +0.01(+18.75%)
Apr 23, 2020 0.0800 0.0800 0.0800 0.0800 58,000 +0.00(+0.00%)
Apr 22, 2020 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Apr 21, 2020 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Apr 20, 2020 0.0800 0.0800 0.0800 0.0800 69,000 +0.00(+0.00%)
Apr 17, 2020 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
Apr 16, 2020 0.0900 0.0900 0.0800 0.0800 135,750 -0.01(-5.88%)
Apr 15, 2020 0.0850 0.0850 0.0850 0.0850 5,000 -0.00(-5.56%)
Apr 14, 2020 0.0900 0.0900 0.0900 0.0900 110,000 +0.00(+0.00%)
Apr 13, 2020 0.0900 0.0900 0.0900 0.0900 46,100 +0.00(+0.00%)
Apr 09, 2020 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Apr 08, 2020 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+7.14%)
Apr 07, 2020 0.0700 0.0700 0.0700 0.0700 15,500 +0.00(+0.00%)
Apr 06, 2020 0.0650 0.0700 0.0650 0.0700 96,000 +0.01(+16.67%)
Apr 03, 2020 0.0650 0.0650 0.0600 0.0600 81,000 -0.01(-7.69%)
Apr 02, 2020 0.0600 0.0650 0.0600 0.0650 45,000 +0.01(+18.18%)
Apr 01, 2020 0.0600 0.0600 0.0550 0.0550 5,002 -0.00(-8.33%)
Mar 31, 2020 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+9.09%)
Mar 27, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 26, 2020 0.0550 0.0650 0.0550 0.0600 98,999 +0.00(+0.00%)
Mar 25, 2020 0.0550 0.0600 0.0500 0.0600 102,103 +0.00(+0.00%)
Mar 24, 2020 0.0600 0.0650 0.0600 0.0600 160,000 -0.01(-7.69%)
Mar 20, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Mar 19, 2020 0.0600 0.0600 0.0550 0.0600 529,000 -0.01(-14.29%)
Mar 18, 2020 0.0750 0.0750 0.0700 0.0700 214,000 -0.00(-6.67%)
Mar 17, 2020 0.0650 0.0800 0.0650 0.0750 219,000 +0.01(+15.38%)
Mar 16, 2020 0.0600 0.0650 0.0500 0.0650 197,150 +0.01(+8.33%)
Mar 13, 2020 0.0600 0.0650 0.0600 0.0600 44,000 +0.00(+0.00%)
Mar 12, 2020 0.0550 0.0600 0.0550 0.0600 94,500 -0.01(-7.69%)
Mar 11, 2020 0.0750 0.0750 0.0650 0.0650 140,000 -0.01(-7.14%)
Mar 10, 2020 0.0800 0.0800 0.0700 0.0700 80,000 -0.01(-12.50%)
Mar 09, 2020 0.0850 0.0850 0.0800 0.0800 173,500 -0.01(-5.88%)
Mar 06, 2020 0.0900 0.0900 0.0850 0.0850 149,600 -0.01(-10.53%)
Mar 05, 2020 0.0900 0.0950 0.0850 0.0950 70,000 +0.01(+11.76%)
Mar 04, 2020 0.0850 0.0900 0.0800 0.0850 255,000 +0.01(+13.33%)
Mar 03, 2020 0.0700 0.0800 0.0700 0.0750 100,000 +0.01(+15.38%)
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.