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 31, 2013 0.0650 0.0750 0.0650 0.0750 3,500 -0.01(-16.67%)
May 30, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 29, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 28, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 27, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 24, 2013 0.0750 0.0900 0.0750 0.0900 58,000 +0.03(+50.00%)
May 23, 2013 0.0750 0.0750 0.0600 0.0600 43 -0.01(-7.69%)
May 22, 2013 0.0700 0.0750 0.0650 0.0650 29,965 +0.00(+0.00%)
May 21, 2013 0.0700 0.0700 0.0650 0.0650 35,500 -0.01(-7.14%)
May 17, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 16, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 15, 2013 0.0700 0.0700 0.0700 0.0700 45,010 -0.00(-6.67%)
May 13, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 10, 2013 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
May 09, 2013 0.0700 0.0750 0.0700 0.0750 12,000 +0.00(+0.00%)
May 08, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 07, 2013 0.0700 0.0750 0.0700 0.0750 15,000 +0.00(+7.14%)
May 06, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 03, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 02, 2013 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
May 01, 2013 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Apr 30, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 29, 2013 0.0700 0.0700 0.0700 0.0700 5,660 +0.00(+0.00%)
Apr 26, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 25, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 24, 2013 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Apr 23, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 22, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 19, 2013 0.0750 0.0750 0.0750 0.0750 20,000 +0.01(+15.38%)
Apr 18, 2013 0.0850 0.0850 0.0650 0.0650 50,500 -0.04(-40.91%)
Apr 17, 2013 0.1100 0.1100 0.1100 0.1100 1,700 +0.02(+29.41%)
Apr 16, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 15, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 12, 2013 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+6.25%)
Apr 11, 2013 0.1000 0.1000 0.0800 0.0800 8,204 -0.04(-33.33%)
Apr 10, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 09, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 08, 2013 0.0600 0.1200 0.0600 0.1200 48,000 +0.01(+14.29%)
Apr 05, 2013 0.1050 0.1050 0.1050 0.1050 1,600 +0.00(+0.00%)
Apr 04, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Apr 03, 2013 0.1100 0.1100 0.1050 0.1050 10,000 -0.01(-12.50%)
Apr 02, 2013 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 01, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 28, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 27, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 26, 2013 0.1200 0.1200 0.1200 0.1200 4,000 +0.01(+14.29%)
Mar 25, 2013 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 22, 2013 0.1100 0.1100 0.1050 0.1050 10,500 -0.01(-8.70%)
Mar 21, 2013 0.1150 0.1150 0.1150 0.1150 7,000 +0.01(+4.55%)
Mar 20, 2013 0.1100 0.1100 0.1100 0.1100 402 -0.01(-8.33%)
Mar 19, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 18, 2013 0.1200 0.1200 0.1200 0.1200 10,000 +0.01(+9.09%)
Mar 15, 2013 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 14, 2013 0.1200 0.1200 0.1100 0.1100 18,945 -0.01(-8.33%)
Mar 13, 2013 0.1100 0.1200 0.1100 0.1200 22,000 +0.01(+9.09%)
Mar 12, 2013 0.1200 0.1200 0.1100 0.1100 24,000 -0.01(-12.00%)
Mar 11, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 08, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 07, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Mar 06, 2013 0.1250 0.1250 0.1250 0.1250 15,268 -0.02(-16.67%)
Mar 05, 2013 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 04, 2013 0.1500 0.1500 0.1500 0.1500 1,000 +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.