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

Dios Exploration (TSV: DOS )

0.0400 -0.0050 (-11.11%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 6, 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 (%)
Jul 29, 2011 0.3100 0.3400 0.2900 0.2900 45,000 -0.01(-3.33%)
Jul 28, 2011 0.3000 0.3000 0.3000 0.3000 1,600 -0.01(-1.64%)
Jul 27, 2011 0.3100 0.3100 0.2850 0.3050 19,200 +0.02(+8.93%)
Jul 26, 2011 0.3150 0.3300 0.2700 0.2800 31,000 -0.03(-11.11%)
Jul 25, 2011 0.3200 0.3250 0.3150 0.3150 32,000 -0.03(-7.35%)
Jul 22, 2011 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 21, 2011 0.3400 0.3400 0.3400 0.3400 500 +0.00(+0.00%)
Jul 20, 2011 0.3400 0.3400 0.3400 0.3400 6,000 +0.01(+3.03%)
Jul 19, 2011 0.3300 0.3300 0.3300 0.3300 500 +0.00(+0.00%)
Jul 18, 2011 0.4000 0.4000 0.3300 0.3300 79,482 -0.07(-17.50%)
Jul 15, 2011 0.3900 0.4000 0.3700 0.4000 11,500 +0.02(+5.26%)
Jul 14, 2011 0.3800 0.4300 0.3800 0.3800 24,000 -0.06(-13.64%)
Jul 13, 2011 0.3250 0.4400 0.3200 0.4400 306,000 +0.10(+31.34%)
Jul 12, 2011 0.3250 0.3350 0.3250 0.3350 4,000 +0.04(+11.67%)
Jul 11, 2011 0.3000 0.3400 0.3000 0.3000 42,000 +0.00(+0.00%)
Jul 08, 2011 0.3000 0.4000 0.2750 0.3000 164,600 +0.03(+11.11%)
Jul 07, 2011 0.2800 0.2800 0.2700 0.2700 1,500 +0.00(+0.00%)
Jul 06, 2011 0.2700 0.2700 0.2700 0.2700 241 +0.00(+0.00%)
Jul 05, 2011 0.3000 0.3000 0.2700 0.2700 8,000 -0.01(-3.57%)
Jul 04, 2011 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 30, 2011 0.2800 0.2800 0.2800 0.2800 7,560 -0.01(-3.45%)
Jun 29, 2011 0.2900 0.2900 0.2900 0.2900 3,000 +0.03(+11.54%)
Jun 28, 2011 0.2600 0.2600 0.2600 0.2600 40 -0.03(-11.86%)
Jun 27, 2011 0.2950 0.2950 0.2950 0.2950 6,000 +0.03(+13.46%)
Jun 24, 2011 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jun 23, 2011 0.2600 0.2600 0.2600 0.2600 5 -0.05(-17.46%)
Jun 22, 2011 0.2700 0.3150 0.2700 0.3150 28,500 +0.03(+12.50%)
Jun 21, 2011 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 20, 2011 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 17, 2011 0.2800 0.2800 0.2800 0.2800 500 +0.02(+7.69%)
Jun 16, 2011 0.2600 0.2600 0.2600 0.2600 3,000 +0.00(+0.00%)
Jun 15, 2011 0.2600 0.2600 0.2600 0.2600 5,000 +0.00(+0.00%)
Jun 14, 2011 0.2500 0.2600 0.2500 0.2600 7,000 -0.01(-3.70%)
Jun 13, 2011 0.2600 0.2700 0.2600 0.2700 2,500 +0.03(+10.20%)
Jun 10, 2011 0.2500 0.2850 0.2450 0.2450 6,161 -0.01(-2.00%)
Jun 09, 2011 0.2500 0.2500 0.2500 0.2500 10,000 +0.01(+2.04%)
Jun 08, 2011 0.2450 0.2450 0.2450 0.2450 241 -0.02(-5.77%)
Jun 07, 2011 0.2600 0.2600 0.2600 0.2600 500 -0.02(-7.14%)
Jun 06, 2011 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 03, 2011 0.2800 0.2800 0.2800 0.2800 4,246 +0.01(+3.70%)
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%)
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.