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: 1:41 PM EDT, May 7, 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 31, 2020 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Jul 30, 2020 0.1500 0.1500 0.1450 0.1450 107,600 -0.01(-3.33%)
Jul 29, 2020 0.1500 0.1550 0.1500 0.1500 307,500 +0.01(+3.45%)
Jul 28, 2020 0.1650 0.1650 0.1350 0.1450 694,100 -0.02(-9.38%)
Jul 27, 2020 0.1900 0.1900 0.1550 0.1600 659,600 -0.03(-15.79%)
Jul 24, 2020 0.1900 0.1900 0.1900 0.1900 66,400 +0.00(+0.00%)
Jul 23, 2020 0.1800 0.1950 0.1800 0.1900 333,600 +0.01(+5.56%)
Jul 22, 2020 0.1700 0.1800 0.1700 0.1800 79,700 +0.01(+2.86%)
Jul 21, 2020 0.1900 0.1900 0.1750 0.1750 83,000 -0.02(-7.89%)
Jul 20, 2020 0.1850 0.1950 0.1850 0.1900 159,100 +0.01(+2.70%)
Jul 17, 2020 0.1850 0.2050 0.1850 0.1850 304,200 +0.01(+5.71%)
Jul 16, 2020 0.1850 0.1850 0.1750 0.1750 68,500 -0.01(-2.78%)
Jul 15, 2020 0.1750 0.1800 0.1650 0.1800 77,000 +0.01(+5.88%)
Jul 14, 2020 0.1750 0.1750 0.1650 0.1700 138,500 +0.00(+0.00%)
Jul 13, 2020 0.1900 0.1900 0.1700 0.1700 424,454 -0.02(-10.53%)
Jul 10, 2020 0.1900 0.1900 0.1850 0.1900 42,199 +0.00(+0.00%)
Jul 09, 2020 0.1800 0.1900 0.1800 0.1900 143,000 +0.02(+8.57%)
Jul 08, 2020 0.1700 0.1750 0.1700 0.1750 240,800 +0.00(+2.94%)
Jul 07, 2020 0.1900 0.1900 0.1700 0.1700 589,800 -0.01(-8.11%)
Jul 06, 2020 0.2000 0.2000 0.1700 0.1850 275,156 -0.02(-7.50%)
Jul 03, 2020 0.2050 0.2050 0.2000 0.2000 378,075 +0.01(+2.56%)
Jul 02, 2020 0.2200 0.2250 0.1900 0.1950 557,839 -0.01(-7.14%)
Jun 30, 2020 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Jun 29, 2020 0.1750 0.2200 0.1700 0.1950 1,487,549 +0.04(+21.88%)
Jun 26, 2020 0.1450 0.1600 0.1450 0.1600 523,718 +0.01(+6.67%)
Jun 25, 2020 0.1400 0.1500 0.1400 0.1500 572,200 +0.01(+7.14%)
Jun 24, 2020 0.1350 0.1400 0.1350 0.1400 176,000 +0.00(+0.00%)
Jun 23, 2020 0.1500 0.1500 0.1250 0.1400 312,300 -0.01(-6.67%)
Jun 22, 2020 0.1400 0.1500 0.1350 0.1500 557,099 +0.01(+7.14%)
Jun 19, 2020 0.1100 0.1450 0.1100 0.1400 1,647,400 +0.04(+33.33%)
Jun 18, 2020 0.1000 0.1050 0.1000 0.1050 56,000 +0.00(+0.00%)
Jun 17, 2020 0.1100 0.1100 0.1050 0.1050 41,500 +0.00(+5.00%)
Jun 16, 2020 0.1150 0.1150 0.1000 0.1000 110,300 +0.01(+5.26%)
Jun 15, 2020 0.0950 0.1000 0.0950 0.0950 64,000 -0.01(-5.00%)
Jun 12, 2020 0.0950 0.1150 0.0900 0.1000 156,500 +0.01(+11.11%)
Jun 11, 2020 0.1000 0.1000 0.0900 0.0900 205,000 +0.00(+0.00%)
Jun 10, 2020 0.1000 0.1000 0.0900 0.0900 201,502 -0.01(-10.00%)
Jun 09, 2020 0.1050 0.1050 0.0950 0.1000 181,100 -0.00(-4.76%)
Jun 08, 2020 0.1050 0.1050 0.0950 0.1050 260,500 +0.00(+0.00%)
Jun 05, 2020 0.1100 0.1100 0.1050 0.1050 48,500 -0.01(-4.55%)
Jun 04, 2020 0.1150 0.1150 0.1050 0.1100 86,955 +0.00(+0.00%)
Jun 03, 2020 0.1150 0.1150 0.1050 0.1100 100,600 -0.01(-4.35%)
Jun 02, 2020 0.1150 0.1200 0.1150 0.1150 25,800 +0.00(+0.00%)
Jun 01, 2020 0.1150 0.1150 0.1100 0.1150 127,200 +0.01(+4.55%)
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%)
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.